Options Chain for FERGUSON ENTERPRISES INC COMMON STOCK NEW (FERG) - $231.01 as of 10/8/2025 4:03:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 87.40 | 91.30 | 89.35 | % | 0.62 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 150.00 | 82.40 | 85.80 | 84.10 | % | 0.56 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 155.00 | 77.50 | 80.50 | 79.00 | % | 0.51 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 160.00 | 72.70 | 75.50 | 74.10 | % | 0.46 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 165.00 | 67.50 | 70.50 | 69.00 | % | 0.42 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 170.00 | 62.40 | 66.00 | 64.20 | % | 0.38 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 175.00 | 57.50 | 60.60 | 59.05 | % | 0.34 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 180.00 | 52.60 | 55.60 | 54.10 | % | 0.30 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 185.00 | 47.60 | 51.00 | 49.30 | % | 0.27 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 190.00 | 42.60 | 46.00 | 44.30 | % | 0.23 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 195.00 | 37.60 | 41.10 | 39.35 | 33.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:55 PM EST |
| 200.00 | 32.70 | 35.50 | 34.10 | 26.50 | 0.00 | 0.00% | 0.17 | 0 | 84 | 0.79 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 210.00 | 22.80 | 25.40 | 24.10 | 24.20 | 0.00 | 0.00% | 0.11 | 0 | 71 | 0.50 | 0.98 | 0.00 | -0.07 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 220.00 | 13.00 | 16.10 | 14.55 | 14.20 | +1.20 | +9.24% | 0.07 | 2 | 285 | 0.36 | 0.90 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 230.00 | 4.60 | 7.40 | 6.00 | 5.80 | -1.40 | -19.45% | 0.03 | 1 | 1,543 | 0.28 | 0.66 | 0.04 | -0.23 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 240.00 | 1.45 | 2.65 | 2.05 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 1,039 | 0.25 | 0.26 | 0.04 | -0.18 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.35 | 0.04 | 0.01 | -0.05 | 10/2/2025 | 10/8/2025 2:58:55 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.40 | 0.00 | 0.00 | -0.01 | 9/26/2025 | 10/8/2025 2:58:55 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:55 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 155.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 165.00 | 0.00 | 0.25 | 0.13 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:55 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:55 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.70 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:55 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.69 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:55 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.30 | +0.05 | +20.00% | 0.00 | 1 | 151 | 0.46 | -0.02 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 220.00 | 0.15 | 0.80 | 0.48 | 0.82 | +0.02 | +2.50% | 0.00 | 1 | 164 | 0.31 | -0.10 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 230.00 | 1.80 | 2.65 | 2.23 | 3.50 | +0.10 | +2.95% | 0.01 | 1 | 49 | 0.26 | -0.34 | 0.04 | -0.23 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 240.00 | 5.10 | 8.00 | 6.55 | 15.50 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.21 | -0.74 | 0.04 | -0.18 | 9/29/2025 | 10/8/2025 2:58:55 PM EST |
| 250.00 | 14.60 | 17.90 | 16.25 | % | 0.07 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.05 | 10/8/2025 2:58:55 PM EST | |||
| 260.00 | 24.50 | 27.80 | 26.15 | % | 0.10 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 10/8/2025 2:58:55 PM EST | |||
| 270.00 | 34.70 | 37.80 | 36.25 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 280.00 | 44.70 | 47.70 | 46.20 | 51.06 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:55 PM EST |
| 290.00 | 54.70 | 57.80 | 56.25 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 300.00 | 64.70 | 67.70 | 66.20 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 310.00 | 74.20 | 77.60 | 75.90 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 320.00 | 84.70 | 87.70 | 86.20 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 330.00 | 94.70 | 97.30 | 96.00 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST |