Options Chain for FERGUSON ENTERPRISES INC COMMON STOCK NEW (FERG) - $226.37 as of 8/13/2025 7:25:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 138.20 | 142.40 | 140.30 | % | 1.56 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 95.00 | 133.20 | 137.40 | 135.30 | % | 1.42 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 100.00 | 128.30 | 132.50 | 130.40 | % | 1.30 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 105.00 | 123.20 | 127.50 | 125.35 | % | 1.19 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 110.00 | 118.30 | 122.50 | 120.40 | 50.30 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 8/13/2025 3:59:59 PM EST |
| 115.00 | 113.30 | 117.40 | 115.35 | % | 1.00 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 120.00 | 108.40 | 112.60 | 110.50 | 47.70 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 8/13/2025 3:59:59 PM EST |
| 125.00 | 103.30 | 107.60 | 105.45 | % | 0.84 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 130.00 | 98.40 | 102.60 | 100.50 | % | 0.77 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 135.00 | 93.40 | 97.70 | 95.55 | % | 0.71 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 88.50 | 92.60 | 90.55 | % | 0.65 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 83.50 | 87.70 | 85.60 | 23.50 | 0.00 | 0.00% | 0.59 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 8/13/2025 3:59:59 PM EST |
| 150.00 | 78.50 | 82.70 | 80.60 | 23.10 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/13/2025 3:59:59 PM EST |
| 155.00 | 73.60 | 77.80 | 75.70 | 71.25 | 0.00 | 0.00% | 0.49 | 0 | 33 | 0.88 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 68.60 | 72.60 | 70.60 | 17.10 | 0.00 | 0.00% | 0.44 | 0 | 52 | 0.84 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/13/2025 3:59:59 PM EST |
| 165.00 | 63.70 | 67.20 | 65.45 | 12.20 | 0.00 | 0.00% | 0.40 | 0 | 9 | 0.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 8/13/2025 3:59:59 PM EST |
| 170.00 | 58.70 | 62.10 | 60.40 | 56.45 | 0.00 | 0.00% | 0.36 | 0 | 21 | 0.69 | 1.00 | 0.00 | -0.01 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 53.80 | 57.30 | 55.55 | 32.70 | 0.00 | 0.00% | 0.32 | 0 | 63 | 0.65 | 1.00 | 0.00 | -0.02 | 6/3/2025 | 8/13/2025 3:59:59 PM EST |
| 180.00 | 48.80 | 52.20 | 50.50 | 15.40 | 0.00 | 0.00% | 0.28 | 0 | 33 | 0.59 | 0.99 | 0.00 | -0.03 | 5/19/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 44.00 | 46.90 | 45.45 | 10.90 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.53 | 0.99 | 0.00 | -0.03 | 5/27/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 39.30 | 42.20 | 40.75 | 40.30 | +11.30 | +38.97% | 0.21 | 1 | 1 | 0.49 | 0.97 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 195.00 | 34.30 | 37.40 | 35.85 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.45 | 0.95 | 0.00 | -0.05 | 5/27/2025 | 8/13/2025 3:59:59 PM EST |
| 200.00 | 29.80 | 32.70 | 31.25 | 30.50 | +3.19 | +11.69% | 0.16 | 1 | 88 | 0.41 | 0.92 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 210.00 | 20.70 | 23.70 | 22.20 | 17.07 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.23 | 0.84 | 0.01 | -0.09 | 7/22/2025 | 8/13/2025 3:59:59 PM EST |
| 220.00 | 13.70 | 15.60 | 14.65 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 457 | 0.29 | 0.71 | 0.02 | -0.11 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 230.00 | 7.40 | 9.40 | 8.40 | 8.30 | +1.40 | +20.29% | 0.04 | 8 | 82 | 0.28 | 0.53 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 240.00 | 2.75 | 5.00 | 3.88 | 4.30 | +1.03 | +31.50% | 0.02 | 67 | 1,003 | 0.26 | 0.33 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 250.00 | 1.55 | 2.35 | 1.95 | 2.03 | -0.27 | -11.74% | 0.01 | 14 | 87 | 0.28 | 0.17 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 2.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.09 | 0.01 | -0.04 | 2/5/2025 | 8/13/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.04 | 0.00 | -0.02 | 1/28/2025 | 8/13/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 8/13/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 8/13/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 8/13/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 8/13/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 8/13/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.70 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 8/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.30 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/13/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/13/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,153 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/13/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/13/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/13/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/13/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/13/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/13/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/13/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/13/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/13/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.71 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/13/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.61 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.45 | 0.73 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.62 | 0.00 | 0.00 | -0.02 | 6/23/2025 | 8/13/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 21.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | -0.01 | 0.00 | -0.03 | 4/14/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.53 | -0.01 | 0.00 | -0.03 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.70 | 0.85 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.49 | -0.03 | 0.00 | -0.04 | 6/11/2025 | 8/13/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.40 | -0.05 | 0.00 | -0.05 | 6/16/2025 | 8/13/2025 3:59:59 PM EST |
| 200.00 | 0.45 | 1.25 | 0.85 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 927 | 0.32 | -0.08 | 0.01 | -0.07 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 210.00 | 1.10 | 2.70 | 1.90 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.30 | -0.16 | 0.01 | -0.09 | 8/4/2025 | 8/13/2025 3:59:59 PM EST |
| 220.00 | 3.30 | 4.90 | 4.10 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.29 | -0.29 | 0.02 | -0.11 | 8/6/2025 | 8/13/2025 3:59:59 PM EST |
| 230.00 | 7.30 | 8.90 | 8.10 | 8.20 | -1.90 | -18.82% | 0.04 | 3 | 35 | 0.29 | -0.47 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 240.00 | 12.90 | 15.00 | 13.95 | % | 0.06 | 0 | 0 | 0.27 | -0.67 | 0.02 | -0.10 | 8/13/2025 3:59:59 PM EST | |||
| 250.00 | 20.60 | 23.30 | 21.95 | 27.13 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.07 | 7/9/2025 | 8/13/2025 3:59:59 PM EST |
| 260.00 | 29.40 | 32.40 | 30.90 | % | 0.12 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 270.00 | 38.50 | 42.10 | 40.30 | % | 0.15 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 280.00 | 48.20 | 52.30 | 50.25 | % | 0.18 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 290.00 | 58.10 | 62.30 | 60.20 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 300.00 | 68.20 | 72.30 | 70.25 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 310.00 | 78.20 | 82.30 | 80.25 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 320.00 | 88.10 | 92.30 | 90.20 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 330.00 | 98.10 | 102.30 | 100.20 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |