Options Chain for FERGUSON PLC NEW SHS (FERG) - $212.83 as of 4/26/2024 3:13:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 131.10 | 135.90 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 126.10 | 130.90 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 121.40 | 126.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 116.10 | 120.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 111.20 | 116.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 106.10 | 110.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 101.20 | 106.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 96.20 | 101.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 91.10 | 96.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 86.10 | 91.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 81.30 | 86.00 | % | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 76.20 | 81.00 | % | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 71.50 | 76.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 66.60 | 71.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 61.60 | 66.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 56.50 | 61.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 51.60 | 56.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 46.50 | 51.00 | % | 0 | 86 | 0.86 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 41.50 | 46.30 | % | 0 | 2 | 0.66 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 36.60 | 41.30 | % | 0 | 12 | 0.73 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 31.70 | 36.50 | 32.02 | 0.00 | 0.00% | 0 | 3 | 0.66 | 1.00 | 0.00 | -0.03 | 2/26/2024 | 4/26/2024 4:00:00 PM EST |
| 185.00 | 26.60 | 31.50 | 26.60 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.99 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 22.00 | 26.50 | 9.60 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.98 | 0.00 | -0.04 | 1/25/2024 | 4/26/2024 4:00:00 PM EST |
| 195.00 | 17.20 | 21.50 | 19.75 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.93 | 0.01 | -0.07 | 2/26/2024 | 4/26/2024 4:00:00 PM EST |
| 200.00 | 12.50 | 17.00 | 13.80 | 0.00 | 0.00% | 0 | 98 | 0.30 | 0.89 | 0.02 | -0.08 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 210.00 | 6.00 | 6.90 | 6.50 | 0.00 | 0.00% | 0 | 777 | 0.20 | 0.66 | 0.03 | -0.12 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 220.00 | 1.65 | 2.50 | 1.80 | -0.40 | -18.19% | 54 | 129 | 0.21 | 0.29 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 230.00 | 0.40 | 0.85 | 0.40 | -0.20 | -33.34% | 1 | 811 | 0.23 | 0.07 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 240.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 161 | 0.28 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 250.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 260.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:00 PM EST |
| 270.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 4:00:00 PM EST |
| 280.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 290.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.50 | % | 0 | 2 | 2.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 4 | 1.11 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 4 | 0.89 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 12 | 0.83 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 7 | 0.76 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 107 | 0.70 | 0.00 | 0.00 | -0.03 | 4/1/2024 | 4/26/2024 4:00:00 PM EST |
| 165.00 | 0.00 | 0.50 | 1.80 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.00 | 0.00 | -0.03 | 1/23/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.57 | 0.00 | 0.00 | -0.03 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.00 | 0.00 | -0.03 | 4/1/2024 | 4/26/2024 4:00:00 PM EST |
| 180.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 185.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 202 | 0.37 | -0.01 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.02 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 195.00 | 0.20 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 105 | 0.23 | -0.07 | 0.01 | -0.07 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 200.00 | 0.45 | 1.20 | 0.80 | -0.70 | -46.67% | 2 | 189 | 0.25 | -0.11 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 210.00 | 2.35 | 2.75 | 2.35 | -0.60 | -20.34% | 12 | 125 | 0.21 | -0.34 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 220.00 | 7.70 | 8.50 | 7.00 | 0.00 | 0.00% | 0 | 107 | 0.21 | -0.71 | 0.03 | -0.10 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 230.00 | 14.20 | 19.00 | % | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 240.00 | 24.40 | 29.00 | 36.70 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 3/5/2024 | 4/26/2024 4:00:00 PM EST |
| 250.00 | 34.20 | 39.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 260.00 | 44.40 | 49.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 270.00 | 54.10 | 58.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 280.00 | 64.30 | 69.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 290.00 | 74.00 | 78.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |