Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $248.72 as of 11/19/2025 8:32:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 71.70 | 75.00 | 73.35 | % | 0.42 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 180.00 | 67.40 | 70.00 | 68.70 | % | 0.38 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 185.00 | 62.40 | 65.00 | 63.70 | % | 0.34 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 190.00 | 57.40 | 60.00 | 58.70 | % | 0.31 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 195.00 | 52.40 | 55.00 | 53.70 | % | 0.28 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 200.00 | 47.10 | 50.10 | 48.60 | 50.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:52 PM EST |
| 210.00 | 37.30 | 40.10 | 38.70 | % | 0.18 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 220.00 | 27.60 | 29.70 | 28.65 | 31.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:52 PM EST |
| 230.00 | 17.80 | 19.80 | 18.80 | 19.20 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.06 | 0.97 | 0.01 | -0.18 | 10/31/2025 | 11/19/2025 3:59:52 PM EST |
| 240.00 | 8.20 | 10.50 | 9.35 | 18.60 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.78 | 0.86 | 0.03 | -0.46 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 250.00 | 2.10 | 2.80 | 2.45 | 2.48 | -7.73 | -75.71% | 0.01 | 5 | 54 | 0.41 | 0.44 | 0.05 | -0.71 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 260.00 | 0.15 | 0.45 | 0.30 | 0.35 | -2.36 | -87.09% | 0.00 | 11 | 91 | 0.42 | 0.07 | 0.02 | -0.20 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.62 | -86.12% | 0.00 | 11 | 140 | 0.77 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.70 | 0.35 | 0.39 | +0.01 | +2.64% | 0.00 | 1 | 1,648 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,616 | 1.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.42 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.20 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.41 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.56 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.46 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 410.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 420.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 430.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 220.00 | 0.05 | 0.30 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 230.00 | 0.05 | 0.45 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.62 | -0.03 | 0.01 | -0.18 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 240.00 | 0.50 | 2.70 | 1.60 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.63 | -0.14 | 0.03 | -0.46 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 250.00 | 3.40 | 4.60 | 4.00 | 3.92 | +2.92 | +292.00% | 0.02 | 13 | 183 | 0.45 | -0.56 | 0.05 | -0.71 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 260.00 | 10.80 | 12.90 | 11.85 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.64 | -0.93 | 0.02 | -0.20 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 270.00 | 19.70 | 22.90 | 21.30 | 18.66 | +7.41 | +65.87% | 0.08 | 41 | 174 | 0.95 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 280.00 | 30.10 | 32.90 | 31.50 | 37.97 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.23 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:52 PM EST |
| 290.00 | 40.10 | 43.10 | 41.60 | 39.00 | +6.10 | +18.55% | 0.14 | 1 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 300.00 | 50.00 | 52.90 | 51.45 | 41.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 310.00 | 60.00 | 63.00 | 61.50 | 52.92 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 320.00 | 70.00 | 72.90 | 71.45 | 41.79 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:52 PM EST |
| 330.00 | 80.00 | 83.30 | 81.65 | 79.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:52 PM EST |
| 340.00 | 90.00 | 92.80 | 91.40 | 89.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:52 PM EST |
| 350.00 | 100.00 | 103.30 | 101.65 | 47.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 11/19/2025 3:59:52 PM EST |
| 360.00 | 110.00 | 113.20 | 111.60 | % | 0.31 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 370.00 | 120.00 | 122.60 | 121.30 | % | 0.33 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 380.00 | 130.00 | 132.90 | 131.45 | % | 0.35 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 390.00 | 140.00 | 143.40 | 141.70 | % | 0.36 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 400.00 | 150.00 | 152.90 | 151.45 | % | 0.38 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 410.00 | 160.00 | 162.80 | 161.40 | % | 0.39 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 420.00 | 170.00 | 172.90 | 171.45 | % | 0.41 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 430.00 | 180.00 | 183.10 | 181.55 | % | 0.42 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST |