Options Chain for FERGUSON ENTERPRISES INC COMMON STOCK NEW (FERG) - $214.30 as of 6/19/2025 7:26:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 118.00 | 121.40 | 106.00 | 0.00 | 0.00% | 0 | 1 | 7.46 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 6/18/2025 3:28:50 PM EST |
| 100.00 | 112.80 | 116.50 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 105.00 | 107.70 | 111.40 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 110.00 | 102.80 | 106.40 | 106.00 | +50.20 | +89.97% | 30 | 34 | 6.29 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 115.00 | 97.70 | 101.40 | 101.10 | +47.70 | +89.33% | 15 | 16 | 5.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 120.00 | 92.90 | 96.40 | 96.20 | +50.20 | +109.13% | 15 | 18 | 5.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 125.00 | 88.00 | 91.40 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 130.00 | 83.00 | 86.50 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 135.00 | 77.90 | 81.40 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 140.00 | 72.90 | 76.60 | 75.40 | +49.53 | +191.46% | 25 | 28 | 4.41 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 145.00 | 67.70 | 71.40 | 63.90 | 0.00 | 0.00% | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 6/18/2025 3:28:50 PM EST |
| 150.00 | 63.60 | 66.30 | 53.00 | 0.00 | 0.00% | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:50 PM EST |
| 155.00 | 58.00 | 61.40 | 11.50 | 0.00 | 0.00% | 0 | 4 | 3.53 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:50 PM EST |
| 160.00 | 53.00 | 56.40 | 23.70 | 0.00 | 0.00% | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:50 PM EST |
| 165.00 | 47.90 | 51.40 | 51.20 | +13.70 | +36.54% | 30 | 32 | 2.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 170.00 | 43.10 | 46.40 | 47.30 | +14.30 | +43.34% | 940 | 112 | 2.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 175.00 | 37.90 | 41.20 | 40.50 | +1.50 | +3.85% | 21 | 24 | 2.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 180.00 | 33.60 | 35.40 | 35.60 | +1.35 | +3.95% | 4,109 | 852 | 1.87 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 185.00 | 27.90 | 31.40 | 31.50 | +2.50 | +8.63% | 45 | 49 | 1.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 190.00 | 23.80 | 26.30 | 27.30 | +5.00 | +22.43% | 2,864 | 366 | 1.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 195.00 | 19.10 | 21.10 | 20.30 | +1.30 | +6.85% | 726 | 141 | 1.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 200.00 | 13.70 | 16.40 | 16.60 | +3.93 | +31.02% | 70 | 77 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 210.00 | 3.40 | 6.10 | 6.70 | +3.20 | +91.43% | 25 | 303 | 0.58 | 0.88 | 0.06 | -0.12 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 220.00 | 0.00 | 0.40 | 0.05 | -0.27 | -84.38% | 90 | 567 | 0.18 | 0.08 | 0.04 | -0.12 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 230.00 | 0.00 | 0.40 | 0.21 | +0.16 | +320.00% | 75 | 521 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 240.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 92 | 1.49 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:50 PM EST |
| 250.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.80 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:50 PM EST |
| 260.00 | 0.00 | 2.15 | 5.76 | 0.00 | 0.00% | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 6/18/2025 3:28:50 PM EST |
| 270.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:50 PM EST |
| 280.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 6/18/2025 3:28:50 PM EST |
| 290.00 | 0.00 | 2.15 | 2.35 | 0.00 | 0.00% | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 6/18/2025 3:28:50 PM EST |
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 310.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 6/18/2025 3:28:50 PM EST |
| 320.00 | 0.00 | 1.15 | 1.45 | 0.00 | 0.00% | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 6/18/2025 3:28:50 PM EST |
| 330.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 2.17 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:50 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 | 1.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 100.00 | 0.00 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 105.00 | 0.00 | 1.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.53 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:28:50 PM EST |
| 115.00 | 0.00 | 1.10 | 0.71 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:28:50 PM EST |
| 120.00 | 0.00 | 1.10 | 0.98 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:28:50 PM EST |
| 125.00 | 0.00 | 1.15 | 0.48 | 0.00 | 0.00% | 0 | 6 | 4.45 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:50 PM EST |
| 130.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 4.81 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:50 PM EST |
| 135.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 26 | 4.51 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:50 PM EST |
| 140.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 1,089 | 4.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:50 PM EST |
| 145.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 46 | 3.94 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:50 PM EST |
| 150.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 8 | 3.67 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:50 PM EST |
| 155.00 | 0.00 | 1.05 | 0.01 | 0.00 | 0.00% | 0 | 96 | 1.77 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:50 PM EST |
| 160.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 145 | 3.15 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:50 PM EST |
| 165.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 146 | 2.89 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:50 PM EST |
| 170.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 119 | 2.03 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:50 PM EST |
| 175.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 107 | 1.60 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:50 PM EST |
| 180.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 95 | 1.12 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:50 PM EST |
| 185.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 69 | 1.13 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:50 PM EST |
| 190.00 | 0.00 | 1.80 | 0.15 | 0.00 | 0.00% | 0 | 40 | 1.24 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:50 PM EST |
| 195.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.68 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:50 PM EST |
| 200.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 128 | 0.57 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:50 PM EST |
| 210.00 | 0.05 | 1.00 | 0.44 | -0.56 | -56.00% | 18 | 124 | 0.30 | -0.12 | 0.06 | -0.12 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 220.00 | 4.40 | 7.80 | 7.40 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.92 | 0.04 | -0.12 | 6/16/2025 | 6/18/2025 3:28:50 PM EST |
| 230.00 | 14.80 | 17.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 240.00 | 24.60 | 27.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 250.00 | 34.30 | 38.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 260.00 | 44.30 | 48.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 270.00 | 54.30 | 58.10 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 280.00 | 64.30 | 67.70 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 290.00 | 74.40 | 77.60 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 300.00 | 84.30 | 87.70 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 310.00 | 94.30 | 97.90 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 320.00 | 104.20 | 107.20 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 330.00 | 114.20 | 117.70 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST |