Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $309.81 as of 10/8/2025 3:42:21 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 | 141.50 | 144.50 | 143.00 | % | 0.87 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 170.00 | 136.50 | 139.40 | 137.95 | % | 0.81 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 175.00 | 131.60 | 134.50 | 133.05 | 168.00 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 10/8/2025 2:59:03 PM EST |
| 180.00 | 126.60 | 129.30 | 127.95 | % | 0.71 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 185.00 | 121.60 | 124.60 | 123.10 | % | 0.67 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 190.00 | 116.60 | 119.60 | 118.10 | % | 0.62 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 195.00 | 111.60 | 114.60 | 113.10 | % | 0.58 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 200.00 | 106.60 | 109.60 | 108.10 | % | 0.54 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 210.00 | 96.60 | 99.60 | 98.10 | % | 0.47 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 220.00 | 86.60 | 89.60 | 88.10 | % | 0.40 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 230.00 | 76.70 | 80.00 | 78.35 | % | 0.34 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 240.00 | 66.70 | 70.00 | 68.35 | % | 0.28 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 250.00 | 56.70 | 59.60 | 58.15 | % | 0.23 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 260.00 | 46.70 | 49.80 | 48.25 | 58.45 | 0.00 | 0.00% | 0.19 | 0 | 74 | 0.82 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 10/8/2025 2:59:03 PM EST |
| 270.00 | 36.90 | 39.90 | 38.40 | 31.32 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.09 | 9/19/2025 | 10/8/2025 2:59:03 PM EST |
| 280.00 | 27.10 | 30.10 | 28.60 | 33.37 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.57 | 0.96 | 0.00 | -0.18 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 290.00 | 17.40 | 20.50 | 18.95 | 21.35 | 0.00 | 0.00% | 0.07 | 0 | 107 | 0.44 | 0.90 | 0.01 | -0.24 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 300.00 | 9.70 | 10.70 | 10.20 | 12.20 | 0.00 | 0.00% | 0.03 | 0 | 407 | 0.23 | 0.75 | 0.02 | -0.31 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 310.00 | 3.60 | 4.40 | 4.00 | 5.00 | 0.00 | 0.00% | 0.01 | 1 | 1,309 | 0.27 | 0.47 | 0.03 | -0.32 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 320.00 | 0.95 | 1.55 | 1.25 | 1.25 | -0.25 | -16.67% | 0.00 | 2 | 1,284 | 0.26 | 0.18 | 0.02 | -0.20 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 330.00 | 0.25 | 1.15 | 0.70 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.31 | 0.05 | 0.01 | -0.07 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.13 | +185.72% | 0.00 | 1 | 119 | 0.39 | 0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 61 | 485 | 0.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.61 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.69 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.77 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:03 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.85 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:59:03 PM EST |
| 400.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:03 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:59:03 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:59:03 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/8/2025 2:59:03 PM EST |
| 440.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:59:03 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 460.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 2:59:03 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 2:59:03 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/8/2025 2:59:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:59:03 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/8/2025 2:59:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.36 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:59:03 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:03 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:03 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.22 | -42.31% | 0.00 | 8 | 67 | 0.66 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 270.00 | 0.05 | 0.65 | 0.35 | 0.35 | +0.10 | +40.00% | 0.00 | 8 | 1,303 | 0.46 | -0.01 | 0.00 | -0.09 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 280.00 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.39 | -0.04 | 0.00 | -0.18 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 290.00 | 0.60 | 1.25 | 0.93 | 0.78 | -0.15 | -16.13% | 0.00 | 2 | 911 | 0.33 | -0.10 | 0.01 | -0.24 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 300.00 | 1.70 | 2.80 | 2.25 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 727 | 0.26 | -0.25 | 0.02 | -0.31 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 310.00 | 5.50 | 6.80 | 6.15 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.25 | -0.53 | 0.03 | -0.32 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 320.00 | 11.60 | 14.40 | 13.00 | 10.77 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.32 | -0.82 | 0.02 | -0.20 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 330.00 | 21.40 | 23.30 | 22.35 | 25.72 | 0.00 | 0.00% | 0.07 | 0 | 112 | 0.44 | -0.95 | 0.01 | -0.07 | 9/30/2025 | 10/8/2025 2:59:03 PM EST |
| 340.00 | 30.70 | 33.70 | 32.20 | 45.30 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.59 | -0.99 | 0.00 | -0.02 | 9/18/2025 | 10/8/2025 2:59:03 PM EST |
| 350.00 | 40.70 | 43.70 | 42.20 | 46.11 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:03 PM EST |
| 360.00 | 50.70 | 53.70 | 52.20 | 56.13 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:03 PM EST |
| 370.00 | 60.90 | 63.70 | 62.30 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 380.00 | 70.80 | 73.70 | 72.25 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 390.00 | 80.90 | 83.70 | 82.30 | 70.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 10/8/2025 2:59:03 PM EST |
| 400.00 | 90.70 | 93.70 | 92.20 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 410.00 | 101.10 | 103.70 | 102.40 | % | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 420.00 | 110.90 | 113.60 | 112.25 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 430.00 | 120.80 | 123.70 | 122.25 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 440.00 | 131.30 | 133.70 | 132.50 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 450.00 | 140.80 | 143.70 | 142.25 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 460.00 | 151.00 | 153.70 | 152.35 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |