Options Chain for FERGUSON ENTERPRISES INC COMMON STOCK NEW (FERG) - $201.87 as of 11/20/2024 4:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 105.60 | 110.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 100.60 | 105.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 96.00 | 100.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 91.00 | 95.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 86.00 | 89.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 81.00 | 85.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 76.00 | 80.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 71.00 | 75.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 66.10 | 70.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 61.10 | 64.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 56.10 | 60.20 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 51.10 | 54.90 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 46.20 | 50.10 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 41.30 | 45.20 | 40.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.97 | 0.00 | -0.04 | 1/30/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 36.50 | 40.30 | 36.30 | 0.00 | 0.00% | 0 | 46 | 0.66 | 0.95 | 0.00 | -0.05 | 10/9/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 31.50 | 35.60 | 29.90 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.93 | 0.01 | -0.07 | 10/30/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 27.60 | 30.60 | 27.10 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.89 | 0.01 | -0.09 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 22.30 | 26.00 | 23.50 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.85 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 18.10 | 21.70 | 18.60 | 0.00 | 0.00% | 0 | 25 | 0.31 | 0.80 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 15.50 | 17.90 | 15.90 | +1.20 | +8.17% | 1 | 14 | 0.39 | 0.74 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 12.10 | 14.20 | 11.00 | 0.00 | 0.00% | 0 | 39 | 0.38 | 0.66 | 0.02 | -0.14 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 8.30 | 10.20 | 9.30 | +0.17 | +1.87% | 9 | 197 | 0.33 | 0.58 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 4.50 | 5.50 | 4.60 | +0.01 | +0.22% | 1 | 1,030 | 0.34 | 0.39 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 1.80 | 2.30 | 1.70 | -0.20 | -10.53% | 1 | 297 | 0.32 | 0.24 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 0.65 | 1.05 | 0.72 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.14 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 0.05 | 1.85 | 2.58 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.07 | 0.01 | -0.05 | 9/19/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 0.00 | 1.45 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.03 | 0.00 | -0.03 | 10/16/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 626 | 0.53 | 0.01 | 0.00 | -0.01 | 9/19/2024 | 11/20/2024 4:00:04 PM EST |
| 270.00 | 0.00 | 1.35 | 2.80 | 0.00 | 0.00% | 0 | 48 | 0.67 | 0.01 | 0.00 | -0.01 | 3/14/2024 | 11/20/2024 4:00:04 PM EST |
| 280.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 25 | 0.65 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 4:00:04 PM EST |
| 290.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 28 | 0.70 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 11/20/2024 4:00:04 PM EST |
| 300.00 | 0.00 | 0.40 | 1.23 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 11/20/2024 4:00:04 PM EST |
| 310.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 11/20/2024 4:00:04 PM EST |
| 320.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 11/20/2024 4:00:04 PM EST |
| 330.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 38 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 0.95 | 1.80 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.01 | 0.00 | -0.01 | 3/1/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 0.05 | 2.25 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.01 | 0.00 | -0.02 | 10/15/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 1.95 | 1.17 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.02 | 0.00 | -0.02 | 4/1/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 0.05 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.03 | 0.00 | -0.04 | 10/10/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 0.10 | 1.95 | 1.39 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.05 | 0.00 | -0.05 | 10/14/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 0.15 | 2.30 | 1.90 | 0.00 | 0.00% | 0 | 31 | 0.45 | -0.07 | 0.01 | -0.07 | 10/22/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 0.25 | 2.10 | 0.95 | 0.00 | 0.00% | 0 | 239 | 0.40 | -0.11 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.45 | 3.20 | 1.20 | 0.00 | 0.00% | 0 | 1,160 | 0.39 | -0.15 | 0.01 | -0.10 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 1.75 | 2.30 | 2.43 | 0.00 | 0.00% | 0 | 32 | 0.36 | -0.20 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 2.75 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 35 | 0.35 | -0.26 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 2.00 | 6.00 | 4.80 | -0.40 | -7.70% | 2 | 36 | 0.32 | -0.34 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 6.10 | 6.80 | 6.50 | -0.80 | -10.96% | 9 | 144 | 0.34 | -0.42 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 11.50 | 12.30 | 12.20 | +2.30 | +23.24% | 1 | 130 | 0.34 | -0.61 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 17.10 | 21.50 | 18.50 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.12 | 9/19/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 25.50 | 30.00 | 36.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.86 | 0.01 | -0.08 | 8/6/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 35.60 | 39.70 | % | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.05 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 45.40 | 49.50 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 260.00 | 55.50 | 59.50 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 270.00 | 65.50 | 69.80 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 280.00 | 75.50 | 79.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 290.00 | 85.50 | 89.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 300.00 | 95.50 | 99.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 310.00 | 105.50 | 109.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 320.00 | 115.50 | 119.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 330.00 | 125.40 | 129.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |