Options Chain for FERGUSON ENTERPRISES INC COMMON STOCK NEW (FERG) - $226.37 as of 8/13/2025 3:23:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 132.70 | 137.00 | 134.85 | % | 1.42 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 100.00 | 127.80 | 132.00 | 129.90 | % | 1.30 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 105.00 | 122.80 | 127.00 | 124.90 | 48.30 | 0.00 | 0.00% | 1.19 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 3:59:59 PM EST |
| 110.00 | 117.80 | 122.00 | 119.90 | % | 1.09 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 115.00 | 112.80 | 117.00 | 114.90 | % | 1.00 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 120.00 | 107.80 | 112.00 | 109.90 | % | 0.92 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 125.00 | 102.80 | 107.00 | 104.90 | % | 0.84 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 130.00 | 97.80 | 102.00 | 99.90 | 37.50 | 0.00 | 0.00% | 0.77 | 0 | 5 | 5.18 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/13/2025 3:59:59 PM EST |
| 135.00 | 92.70 | 97.00 | 94.85 | % | 0.70 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 87.70 | 92.00 | 89.85 | % | 0.64 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 82.70 | 87.00 | 84.85 | % | 0.59 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 77.70 | 82.00 | 79.85 | % | 0.53 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 72.70 | 77.00 | 74.85 | 16.30 | 0.00 | 0.00% | 0.48 | 0 | 10 | 3.82 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 67.70 | 72.00 | 69.85 | % | 0.44 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 165.00 | 62.70 | 67.00 | 64.85 | 11.70 | 0.00 | 0.00% | 0.39 | 0 | 4 | 3.33 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 8/13/2025 3:59:59 PM EST |
| 170.00 | 57.70 | 62.00 | 59.85 | 46.92 | 0.00 | 0.00% | 0.35 | 0 | 10 | 3.13 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 52.80 | 57.00 | 54.90 | 34.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/13/2025 3:59:59 PM EST |
| 180.00 | 47.80 | 52.00 | 49.90 | 43.50 | 0.00 | 0.00% | 0.28 | 0 | 65 | 2.70 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 42.80 | 46.50 | 44.65 | 42.50 | +3.65 | +9.40% | 0.24 | 2 | 47 | 2.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 37.80 | 41.70 | 39.75 | 19.89 | 0.00 | 0.00% | 0.21 | 0 | 12 | 2.21 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/13/2025 3:59:59 PM EST |
| 195.00 | 32.80 | 37.00 | 34.90 | 29.39 | 0.00 | 0.00% | 0.18 | 0 | 41 | 1.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:59 PM EST |
| 200.00 | 27.80 | 31.40 | 29.60 | 20.98 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.65 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:59 PM EST |
| 210.00 | 17.80 | 21.80 | 19.80 | 12.38 | 0.00 | 0.00% | 0.09 | 0 | 36 | 1.29 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:59 PM EST |
| 220.00 | 7.80 | 10.40 | 9.10 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.55 | 0.98 | 0.01 | -0.05 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 230.00 | 1.55 | 1.95 | 1.75 | 1.55 | +0.98 | +171.93% | 0.01 | 14 | 279 | 0.26 | 0.50 | 0.09 | -0.46 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.39 | 0.01 | 0.01 | -0.02 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.59 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/13/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/13/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/13/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/13/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/13/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/13/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | 4.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.20 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/13/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/13/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/13/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 5.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.34 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/13/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/13/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.10 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/13/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.08 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.46 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.23 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.01 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 386 | 1.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.79 | -0.02 | 0.01 | -0.05 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 230.00 | 1.30 | 2.25 | 1.78 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.25 | -0.50 | 0.09 | -0.46 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 240.00 | 9.20 | 12.30 | 10.75 | % | 0.04 | 0 | 0 | 0.85 | -0.99 | 0.01 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 250.00 | 18.40 | 22.30 | 20.35 | 28.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:59 PM EST |
| 260.00 | 28.30 | 32.30 | 30.30 | % | 0.12 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 270.00 | 38.20 | 42.30 | 40.25 | % | 0.15 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 280.00 | 48.20 | 52.30 | 50.25 | % | 0.18 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 290.00 | 58.40 | 62.30 | 60.35 | % | 0.21 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 300.00 | 68.30 | 72.30 | 70.30 | % | 0.23 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |