Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $304.73 as of 8/22/2025 7:42:40 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 | 137.00 | 140.70 | 138.85 | % | 0.84 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 170.00 | 131.90 | 135.70 | 133.80 | % | 0.79 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 175.00 | 127.00 | 130.70 | 128.85 | 168.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 4:00:03 PM EST |
| 180.00 | 122.00 | 125.60 | 123.80 | % | 0.69 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 185.00 | 117.10 | 120.70 | 118.90 | % | 0.64 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 190.00 | 112.40 | 115.70 | 114.05 | % | 0.60 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 195.00 | 107.10 | 110.90 | 109.00 | % | 0.56 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 200.00 | 102.40 | 105.80 | 104.10 | % | 0.52 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 210.00 | 92.20 | 96.00 | 94.10 | % | 0.45 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 220.00 | 82.50 | 86.20 | 84.35 | % | 0.38 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 230.00 | 72.80 | 75.90 | 74.35 | % | 0.32 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 240.00 | 62.90 | 66.50 | 64.70 | % | 0.27 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 250.00 | 53.40 | 57.00 | 55.20 | % | 0.22 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.04 | 8/22/2025 4:00:03 PM EST | |||
| 260.00 | 43.80 | 47.50 | 45.65 | 58.45 | 0.00 | 0.00% | 0.18 | 0 | 74 | 0.36 | 0.93 | 0.00 | -0.05 | 7/10/2025 | 8/22/2025 4:00:03 PM EST |
| 270.00 | 34.90 | 37.80 | 36.35 | 24.29 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.28 | 0.88 | 0.01 | -0.07 | 8/5/2025 | 8/22/2025 4:00:03 PM EST |
| 280.00 | 26.10 | 29.20 | 27.65 | 20.00 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.26 | 0.81 | 0.01 | -0.09 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 290.00 | 18.30 | 20.60 | 19.45 | 21.34 | 0.00 | 0.00% | 0.07 | 0 | 144 | 0.24 | 0.71 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 300.00 | 11.80 | 13.40 | 12.60 | 13.21 | -1.93 | -12.75% | 0.04 | 3 | 24 | 0.22 | 0.58 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 310.00 | 6.90 | 8.60 | 7.75 | 8.40 | -1.28 | -13.23% | 0.03 | 7 | 149 | 0.22 | 0.42 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 320.00 | 3.60 | 6.10 | 4.85 | 4.10 | -1.55 | -27.44% | 0.02 | 11 | 143 | 0.23 | 0.27 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 330.00 | 1.55 | 2.45 | 2.00 | 2.50 | -0.10 | -3.85% | 0.01 | 6 | 42 | 0.20 | 0.16 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 340.00 | 0.75 | 1.75 | 1.25 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.22 | 0.09 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 350.00 | 0.30 | 0.70 | 0.50 | 0.54 | -0.16 | -22.86% | 0.00 | 5 | 1,080 | 0.21 | 0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 0.70 | 0.35 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.26 | 0.02 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.38 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 8/22/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.41 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.42 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.34 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 8/22/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | -0.01 | 0.00 | -0.02 | 6/23/2025 | 8/22/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.90 | 0.95 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.01 | 0.00 | -0.03 | 3/21/2025 | 8/22/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.30 | 0.65 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.35 | -0.03 | 0.00 | -0.04 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 260.00 | 0.65 | 2.40 | 1.53 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.30 | -0.07 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 270.00 | 1.00 | 2.30 | 1.65 | 3.76 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.25 | -0.12 | 0.01 | -0.07 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 280.00 | 2.45 | 5.00 | 3.73 | 3.33 | -0.04 | -1.19% | 0.01 | 2 | 88 | 0.24 | -0.19 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 290.00 | 4.40 | 5.70 | 5.05 | 5.38 | -3.12 | -36.71% | 0.02 | 1 | 322 | 0.23 | -0.29 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 300.00 | 7.40 | 8.90 | 8.15 | 8.43 | -0.33 | -3.77% | 0.03 | 1 | 59 | 0.21 | -0.42 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 310.00 | 12.10 | 14.10 | 13.10 | 13.34 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.20 | -0.58 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 320.00 | 18.30 | 21.20 | 19.75 | 19.89 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.20 | -0.73 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 330.00 | 26.90 | 29.50 | 28.20 | 47.70 | 0.00 | 0.00% | 0.09 | 0 | 126 | 0.20 | -0.84 | 0.01 | -0.06 | 8/1/2025 | 8/22/2025 4:00:03 PM EST |
| 340.00 | 36.50 | 39.00 | 37.75 | 53.60 | 0.00 | 0.00% | 0.11 | 0 | 91 | 0.21 | -0.91 | 0.01 | -0.04 | 8/5/2025 | 8/22/2025 4:00:03 PM EST |
| 350.00 | 45.30 | 48.90 | 47.10 | 40.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.33 | -0.96 | 0.00 | -0.02 | 7/23/2025 | 8/22/2025 4:00:03 PM EST |
| 360.00 | 55.00 | 58.70 | 56.85 | 36.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 4/4/2025 | 8/22/2025 4:00:03 PM EST |
| 370.00 | 64.90 | 68.80 | 66.85 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 380.00 | 75.20 | 78.60 | 76.90 | % | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 390.00 | 84.80 | 88.70 | 86.75 | 70.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 4:00:03 PM EST |
| 400.00 | 94.80 | 98.80 | 96.80 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 410.00 | 105.20 | 108.70 | 106.95 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 420.00 | 115.10 | 118.70 | 116.90 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 430.00 | 124.90 | 128.70 | 126.80 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 440.00 | 134.90 | 138.70 | 136.80 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 450.00 | 145.00 | 148.70 | 146.85 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 460.00 | 155.10 | 158.70 | 156.90 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |