Options Chain for FERGUSON ENTERPRISES INC COMMON STOCK NEW (FERG) - $172.38 as of 5/5/2025 8:07:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 65.60 | 69.80 | 62.60 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 60.60 | 64.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 115.00 | 55.60 | 59.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 120.00 | 50.70 | 54.80 | 85.30 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 45.60 | 49.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 40.80 | 44.80 | 30.00 | 0.00 | 0.00% | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 35.70 | 39.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 30.70 | 34.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 26.10 | 29.20 | 21.00 | 0.00 | 0.00% | 0 | 28 | 1.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 21.00 | 24.30 | 18.70 | 0.00 | 0.00% | 0 | 45 | 0.88 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 16.10 | 19.30 | 12.30 | 0.00 | 0.00% | 0 | 26 | 0.75 | 0.97 | 0.01 | -0.05 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 11.50 | 14.40 | 11.40 | 0.00 | 0.00% | 0 | 25 | 0.55 | 0.92 | 0.01 | -0.09 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 7.90 | 10.30 | 8.11 | 0.00 | 0.00% | 0 | 18 | 0.33 | 0.80 | 0.03 | -0.15 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 3.90 | 6.10 | 5.99 | +0.29 | +5.09% | 3 | 117 | 0.28 | 0.63 | 0.04 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 1.05 | 4.50 | 2.90 | +0.84 | +40.78% | 1 | 476 | 0.31 | 0.41 | 0.05 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 0.55 | 1.00 | 1.10 | 0.00 | 0.00% | 1 | 255 | 0.26 | 0.19 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 40 | 0.35 | 0.07 | 0.02 | -0.05 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 2.30 | 0.38 | 0.00 | 0.00% | 0 | 134 | 0.44 | 0.02 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.90 | 5.60 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 0.25 | 0.15 | +0.02 | +15.39% | 1 | 307 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1,468 | 0.75 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 44 | 0.88 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 1.15 | 0.53 | 0.00 | 0.00% | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 0.95 | 0.79 | 0.00 | 0.00% | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 1.75 | 0.70 | 0.00 | 0.00% | 0 | 27 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 1.10 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 0.95 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 0.95 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 1.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 1.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 1.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.75 | 0.18 | -0.21 | -53.85% | 1 | 107 | 0.62 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 38 | 0.66 | -0.03 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 0.00 | 0.00% | 0 | 605 | 0.54 | -0.08 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 0.10 | 2.25 | 1.25 | 0.00 | 0.00% | 0 | 163 | 0.33 | -0.20 | 0.03 | -0.15 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 1.75 | 3.00 | 2.55 | 0.00 | 0.00% | 0 | 31 | 0.30 | -0.37 | 0.04 | -0.18 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 3.60 | 5.30 | 4.50 | -1.00 | -18.19% | 1 | 4 | 0.27 | -0.59 | 0.05 | -0.16 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 7.00 | 8.80 | 28.85 | 0.00 | 0.00% | 0 | 557 | 0.38 | -0.81 | 0.04 | -0.11 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 11.50 | 13.90 | 13.99 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.93 | 0.02 | -0.05 | 2/20/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 16.30 | 19.40 | 22.79 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.98 | 0.01 | -0.02 | 1/10/2025 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 20.60 | 24.30 | 18.60 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 5/5/2025 3:59:48 PM EST |
| 200.00 | 25.50 | 29.60 | 22.06 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:48 PM EST |
| 210.00 | 35.40 | 39.60 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:48 PM EST |
| 220.00 | 45.40 | 49.60 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 55.40 | 59.60 | 21.20 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 65.40 | 69.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 250.00 | 75.40 | 79.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 260.00 | 85.40 | 89.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 270.00 | 95.40 | 99.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 280.00 | 105.40 | 109.60 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 290.00 | 115.40 | 119.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 300.00 | 125.40 | 129.60 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 310.00 | 135.40 | 139.60 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |