Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $248.52 as of 11/26/2025 8:02:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 82.40 | 86.20 | 84.30 | % | 0.51 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 170.00 | 77.20 | 81.30 | 79.25 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 175.00 | 72.40 | 76.30 | 74.35 | % | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 180.00 | 67.60 | 71.30 | 69.45 | 109.60 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.68 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:54 PM EST |
| 185.00 | 62.50 | 66.50 | 64.50 | 104.80 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.63 | 1.00 | 0.00 | -0.01 | 8/6/2025 | 11/26/2025 3:59:54 PM EST |
| 190.00 | 58.60 | 61.60 | 60.10 | % | 0.32 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 195.00 | 53.70 | 56.70 | 55.20 | 55.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 10/31/2025 | 11/26/2025 3:59:54 PM EST |
| 200.00 | 48.90 | 52.00 | 50.45 | 49.88 | 0.00 | 0.00% | 0.25 | 0 | 40 | 0.43 | 0.98 | 0.00 | -0.05 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 210.00 | 39.30 | 41.80 | 40.55 | 50.92 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.34 | 0.96 | 0.00 | -0.06 | 11/13/2025 | 11/26/2025 3:59:54 PM EST |
| 220.00 | 30.10 | 32.70 | 31.40 | 35.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.32 | 0.91 | 0.01 | -0.08 | 11/4/2025 | 11/26/2025 3:59:54 PM EST |
| 230.00 | 22.00 | 24.30 | 23.15 | 32.82 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.26 | 0.82 | 0.01 | -0.09 | 11/13/2025 | 11/26/2025 3:59:54 PM EST |
| 240.00 | 14.80 | 16.50 | 15.65 | 18.20 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.26 | 0.68 | 0.01 | -0.11 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 250.00 | 9.00 | 10.50 | 9.75 | 10.00 | -1.03 | -9.34% | 0.04 | 3 | 108 | 0.26 | 0.52 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 260.00 | 5.00 | 6.30 | 5.65 | 6.48 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.26 | 0.34 | 0.02 | -0.09 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 270.00 | 2.35 | 3.40 | 2.88 | 3.65 | +0.92 | +33.70% | 0.01 | 1 | 199 | 0.26 | 0.20 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 280.00 | 1.20 | 1.90 | 1.55 | 2.35 | +0.73 | +45.07% | 0.01 | 1 | 60 | 0.27 | 0.10 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 290.00 | 0.45 | 1.30 | 0.88 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.28 | 0.05 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 300.00 | 0.15 | 1.15 | 0.65 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.29 | 0.02 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 310.00 | 0.25 | 0.70 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.33 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 1.75 | 0.88 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.47 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.66 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.66 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.54 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 11/26/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/26/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 190.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.01 | 0.00 | -0.03 | 7/16/2025 | 11/26/2025 3:59:54 PM EST |
| 195.00 | 0.10 | 0.75 | 0.43 | 0.14 | -0.51 | -78.47% | 0.00 | 1 | 1 | 0.36 | -0.01 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 200.00 | 0.20 | 1.15 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.36 | -0.02 | 0.00 | -0.05 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 210.00 | 0.55 | 3.00 | 1.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.38 | -0.04 | 0.00 | -0.06 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 220.00 | 1.40 | 3.00 | 2.20 | 1.80 | -0.75 | -29.42% | 0.01 | 2 | 105 | 0.33 | -0.09 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 230.00 | 2.90 | 3.40 | 3.15 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.29 | -0.18 | 0.01 | -0.09 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 240.00 | 5.50 | 6.00 | 5.75 | 5.60 | -0.40 | -6.67% | 0.02 | 23 | 38 | 0.28 | -0.32 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 250.00 | 9.60 | 10.30 | 9.95 | 9.55 | -2.95 | -23.60% | 0.04 | 5 | 844 | 0.27 | -0.48 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 260.00 | 14.50 | 16.30 | 15.40 | 15.41 | 0.00 | 0.00% | 0.06 | 0 | 86 | 0.24 | -0.66 | 0.02 | -0.09 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 270.00 | 22.30 | 25.30 | 23.80 | 22.15 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.25 | -0.80 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 280.00 | 30.40 | 33.20 | 31.80 | 30.40 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.30 | -0.90 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 290.00 | 40.00 | 43.00 | 41.50 | 40.05 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.35 | -0.95 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 300.00 | 49.70 | 52.70 | 51.20 | 39.75 | 0.00 | 0.00% | 0.17 | 0 | 55 | 0.38 | -0.98 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 310.00 | 59.60 | 63.40 | 61.50 | 53.25 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.47 | -0.99 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:54 PM EST |
| 320.00 | 69.60 | 73.30 | 71.45 | 31.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:54 PM EST |
| 330.00 | 79.50 | 83.40 | 81.45 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 340.00 | 89.50 | 93.30 | 91.40 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 350.00 | 99.50 | 103.30 | 101.40 | 32.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 11/26/2025 3:59:54 PM EST |
| 360.00 | 109.50 | 113.30 | 111.40 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 370.00 | 119.50 | 123.40 | 121.45 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 380.00 | 130.10 | 133.40 | 131.75 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 390.00 | 140.10 | 143.30 | 141.70 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 400.00 | 149.40 | 153.20 | 151.30 | % | 0.38 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 410.00 | 160.00 | 163.30 | 161.65 | % | 0.39 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 420.00 | 169.40 | 173.30 | 171.35 | % | 0.41 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 430.00 | 179.40 | 183.20 | 181.30 | % | 0.42 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 440.00 | 189.40 | 193.30 | 191.35 | % | 0.43 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 450.00 | 199.40 | 203.20 | 201.30 | % | 0.45 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 460.00 | 209.30 | 213.20 | 211.25 | % | 0.46 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 470.00 | 219.40 | 223.10 | 221.25 | % | 0.47 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |