Options Chain for FERGUSON ENTERPRISES INC COMMON STOCK NEW (FERG) - $252.29 as of 12/3/2025 3:56:53 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 | 161.10 | 165.00 | 163.05 | % | 1.81 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 95.00 | 156.50 | 160.00 | 158.25 | % | 1.67 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 100.00 | 151.10 | 155.00 | 153.05 | 66.00 | 0.00 | 0.00% | 1.53 | 0 | 7 | 2.80 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 12/3/2025 3:59:51 PM EST |
| 105.00 | 146.40 | 150.20 | 148.30 | 114.70 | 0.00 | 0.00% | 1.41 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/3/2025 3:59:51 PM EST |
| 110.00 | 141.50 | 145.20 | 143.35 | % | 1.30 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 115.00 | 136.40 | 140.20 | 138.30 | 47.30 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 12/3/2025 3:59:51 PM EST |
| 120.00 | 131.10 | 135.10 | 133.10 | 85.73 | 0.00 | 0.00% | 1.11 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/3/2025 3:59:51 PM EST |
| 125.00 | 126.10 | 130.10 | 128.10 | % | 1.02 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 130.00 | 121.40 | 125.10 | 123.25 | % | 0.95 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 135.00 | 116.50 | 120.10 | 118.30 | % | 0.88 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 140.00 | 111.60 | 115.10 | 113.35 | % | 0.81 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 145.00 | 106.60 | 110.30 | 108.45 | % | 0.75 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 150.00 | 101.50 | 105.30 | 103.40 | 72.27 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.75 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 12/3/2025 3:59:51 PM EST |
| 155.00 | 96.50 | 100.20 | 98.35 | 73.45 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 3:59:51 PM EST |
| 160.00 | 91.60 | 95.20 | 93.40 | 65.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/3/2025 3:59:51 PM EST |
| 165.00 | 86.70 | 90.30 | 88.50 | % | 0.54 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 170.00 | 81.60 | 85.40 | 83.50 | 59.30 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.41 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 12/3/2025 3:59:51 PM EST |
| 175.00 | 76.30 | 80.40 | 78.35 | 47.50 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.32 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 12/3/2025 3:59:51 PM EST |
| 180.00 | 71.70 | 75.50 | 73.60 | 59.00 | 0.00 | 0.00% | 0.41 | 0 | 67 | 1.26 | 0.99 | 0.00 | -0.02 | 11/17/2025 | 12/3/2025 3:59:51 PM EST |
| 185.00 | 66.50 | 70.40 | 68.45 | 48.30 | 0.00 | 0.00% | 0.37 | 0 | 61 | 1.16 | 0.98 | 0.00 | -0.05 | 11/20/2025 | 12/3/2025 3:59:51 PM EST |
| 190.00 | 61.80 | 65.60 | 63.70 | 61.93 | 0.00 | 0.00% | 0.34 | 0 | 49 | 1.11 | 0.98 | 0.00 | -0.05 | 10/28/2025 | 12/3/2025 3:59:51 PM EST |
| 195.00 | 56.90 | 60.60 | 58.75 | 8.20 | 0.00 | 0.00% | 0.30 | 0 | 29 | 1.03 | 0.97 | 0.00 | -0.07 | 4/25/2025 | 12/3/2025 3:59:51 PM EST |
| 200.00 | 52.10 | 55.80 | 53.95 | 42.81 | 0.00 | 0.00% | 0.27 | 0 | 63 | 0.98 | 0.96 | 0.00 | -0.09 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 210.00 | 42.60 | 46.20 | 44.40 | 24.30 | 0.00 | 0.00% | 0.21 | 0 | 100 | 0.86 | 0.91 | 0.00 | -0.19 | 9/19/2025 | 12/3/2025 3:59:51 PM EST |
| 220.00 | 34.00 | 36.40 | 35.20 | 17.40 | 0.00 | 0.00% | 0.16 | 0 | 88 | 0.60 | 0.87 | 0.01 | -0.23 | 9/24/2025 | 12/3/2025 3:59:51 PM EST |
| 230.00 | 24.70 | 27.70 | 26.20 | 25.25 | +12.22 | +93.79% | 0.11 | 1 | 85 | 0.54 | 0.80 | 0.01 | -0.28 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 240.00 | 17.70 | 20.70 | 19.20 | 17.55 | +7.95 | +82.82% | 0.08 | 1 | 78 | 0.56 | 0.70 | 0.01 | -0.32 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 250.00 | 11.10 | 13.80 | 12.45 | 11.40 | -0.70 | -5.79% | 0.05 | 5 | 126 | 0.51 | 0.57 | 0.01 | -0.34 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 260.00 | 6.70 | 8.00 | 7.35 | 7.35 | +1.05 | +16.67% | 0.03 | 639 | 976 | 0.49 | 0.42 | 0.01 | -0.33 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 270.00 | 3.80 | 5.30 | 4.55 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 671 | 0.50 | 0.30 | 0.01 | -0.30 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 280.00 | 1.65 | 4.20 | 2.93 | 1.60 | +0.25 | +18.52% | 0.01 | 1 | 52 | 0.52 | 0.21 | 0.01 | -0.26 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 290.00 | 0.80 | 2.50 | 1.65 | 0.89 | +0.07 | +8.54% | 0.01 | 1 | 12 | 0.53 | 0.15 | 0.01 | -0.23 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 2.55 | 1.28 | 4.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.09 | 0.01 | -0.16 | 12/3/2024 | 12/3/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.06 | 0.00 | -0.11 | 12/10/2024 | 12/3/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.04 | 0.00 | -0.08 | 10/21/2025 | 12/3/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.02 | 0.00 | -0.05 | 9/18/2024 | 12/3/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.03 | 12/3/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.02 | 12/3/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 12/3/2025 3:59:51 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 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 12/3/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/3/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.54 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/3/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.42 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 12/3/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.30 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/3/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 12/3/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 12/3/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/3/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 7.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/3/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.53 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 12/3/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.45 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 12/3/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.29 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 12/3/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.22 | -0.01 | 0.00 | -0.02 | 9/16/2025 | 12/3/2025 3:59:51 PM EST |
| 185.00 | 0.05 | 2.30 | 1.18 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.87 | -0.02 | 0.00 | -0.05 | 8/5/2025 | 12/3/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.08 | -0.02 | 0.00 | -0.05 | 9/16/2025 | 12/3/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.45 | 1.23 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 904 | 1.01 | -0.03 | 0.00 | -0.07 | 9/26/2025 | 12/3/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 2.55 | 1.28 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.95 | -0.04 | 0.00 | -0.09 | 10/23/2025 | 12/3/2025 3:59:51 PM EST |
| 210.00 | 0.05 | 2.25 | 1.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.57 | -0.09 | 0.00 | -0.19 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 220.00 | 1.45 | 3.20 | 2.33 | 1.70 | +0.55 | +47.83% | 0.01 | 1 | 65 | 0.63 | -0.13 | 0.01 | -0.23 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 230.00 | 2.60 | 5.30 | 3.95 | 3.00 | +0.85 | +39.54% | 0.02 | 12 | 385 | 0.60 | -0.20 | 0.01 | -0.28 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 240.00 | 4.70 | 7.70 | 6.20 | 5.10 | -2.10 | -29.17% | 0.03 | 1 | 58 | 0.56 | -0.30 | 0.01 | -0.32 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 250.00 | 8.10 | 10.00 | 9.05 | 10.13 | +1.74 | +20.74% | 0.04 | 601 | 465 | 0.50 | -0.43 | 0.01 | -0.34 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 260.00 | 13.20 | 15.40 | 14.30 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.49 | -0.58 | 0.01 | -0.33 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 270.00 | 20.20 | 23.40 | 21.80 | 64.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.70 | 0.01 | -0.30 | 6/3/2025 | 12/3/2025 3:59:51 PM EST |
| 280.00 | 28.30 | 31.20 | 29.75 | 31.52 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.52 | -0.79 | 0.01 | -0.26 | 10/27/2025 | 12/3/2025 3:59:51 PM EST |
| 290.00 | 36.40 | 40.10 | 38.25 | % | 0.13 | 0 | 0 | 0.66 | -0.85 | 0.01 | -0.23 | 12/3/2025 3:59:51 PM EST | |||
| 300.00 | 45.90 | 49.90 | 47.90 | % | 0.16 | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.16 | 12/3/2025 3:59:51 PM EST | |||
| 310.00 | 55.60 | 59.60 | 57.60 | % | 0.19 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.11 | 12/3/2025 3:59:51 PM EST | |||
| 320.00 | 65.30 | 69.40 | 67.35 | % | 0.21 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.08 | 12/3/2025 3:59:51 PM EST | |||
| 330.00 | 75.40 | 79.40 | 77.40 | % | 0.23 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.05 | 12/3/2025 3:59:51 PM EST | |||
| 340.00 | 85.30 | 89.30 | 87.30 | % | 0.26 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.03 | 12/3/2025 3:59:51 PM EST | |||
| 350.00 | 95.10 | 99.30 | 97.20 | % | 0.28 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 12/3/2025 3:59:51 PM EST | |||
| 360.00 | 105.20 | 109.20 | 107.20 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 12/3/2025 3:59:51 PM EST |