Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $310.48 as of 10/3/2025 8:52:19 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 | 135.20 | 138.70 | 136.95 | % | 0.78 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 180.00 | 129.70 | 133.70 | 131.70 | % | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 185.00 | 125.30 | 128.80 | 127.05 | % | 0.69 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 190.00 | 120.30 | 123.80 | 122.05 | % | 0.64 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 195.00 | 115.10 | 118.90 | 117.00 | % | 0.60 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 200.00 | 110.10 | 113.90 | 112.00 | % | 0.56 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 210.00 | 100.00 | 104.00 | 102.00 | % | 0.49 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 220.00 | 90.70 | 94.20 | 92.45 | % | 0.42 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 230.00 | 80.90 | 84.30 | 82.60 | % | 0.36 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 240.00 | 71.10 | 74.30 | 72.70 | % | 0.30 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.07 | 10/3/2025 4:00:00 PM EST | |||
| 250.00 | 61.50 | 64.70 | 63.10 | % | 0.25 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.08 | 10/3/2025 4:00:00 PM EST | |||
| 260.00 | 51.80 | 55.20 | 53.50 | % | 0.21 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.11 | 10/3/2025 4:00:00 PM EST | |||
| 270.00 | 42.70 | 45.70 | 44.20 | % | 0.16 | 0 | 0 | 0.37 | 0.88 | 0.00 | -0.13 | 10/3/2025 4:00:00 PM EST | |||
| 280.00 | 33.50 | 36.90 | 35.20 | 27.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.27 | 0.82 | 0.01 | -0.14 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 290.00 | 25.70 | 27.90 | 26.80 | % | 0.09 | 0 | 0 | 0.28 | 0.76 | 0.01 | -0.15 | 10/3/2025 4:00:00 PM EST | |||
| 300.00 | 18.40 | 20.60 | 19.50 | 14.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.27 | 0.67 | 0.01 | -0.15 | 9/24/2025 | 10/3/2025 4:00:00 PM EST |
| 310.00 | 12.10 | 14.20 | 13.15 | 13.25 | +1.65 | +14.23% | 0.04 | 6 | 4 | 0.26 | 0.56 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 320.00 | 7.30 | 9.00 | 8.15 | 8.50 | +1.20 | +16.44% | 0.03 | 9 | 33 | 0.25 | 0.40 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 330.00 | 4.30 | 5.60 | 4.95 | 5.15 | +0.45 | +9.58% | 0.02 | 211 | 11 | 0.25 | 0.25 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 340.00 | 2.20 | 2.95 | 2.58 | 3.25 | +1.70 | +109.68% | 0.01 | 1 | 2 | 0.24 | 0.15 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 350.00 | 1.15 | 1.85 | 1.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.25 | 0.10 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.00 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.03 | 9/25/2025 | 10/3/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 240.00 | 0.10 | 2.70 | 1.40 | % | 0.01 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.07 | 10/3/2025 4:00:00 PM EST | |||
| 250.00 | 0.40 | 2.95 | 1.68 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.08 | 10/3/2025 4:00:00 PM EST | |||
| 260.00 | 0.85 | 2.15 | 1.50 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.08 | 0.00 | -0.11 | 9/24/2025 | 10/3/2025 4:00:00 PM EST |
| 270.00 | 1.35 | 2.65 | 2.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | -0.12 | 0.00 | -0.13 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 280.00 | 2.25 | 2.70 | 2.48 | 2.70 | -0.10 | -3.58% | 0.01 | 1 | 11 | 0.29 | -0.18 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 290.00 | 3.60 | 4.70 | 4.15 | 3.90 | -0.80 | -17.03% | 0.01 | 11 | 4 | 0.28 | -0.24 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 300.00 | 6.00 | 6.90 | 6.45 | 6.57 | -2.53 | -27.81% | 0.02 | 12 | 4 | 0.26 | -0.33 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 310.00 | 9.60 | 11.00 | 10.30 | 11.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.44 | 0.01 | -0.14 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 320.00 | 14.90 | 16.10 | 15.50 | 21.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | -0.60 | 0.02 | -0.12 | 9/24/2025 | 10/3/2025 4:00:00 PM EST |
| 330.00 | 21.80 | 23.60 | 22.70 | % | 0.07 | 0 | 0 | 0.25 | -0.75 | 0.01 | -0.09 | 10/3/2025 4:00:00 PM EST | |||
| 340.00 | 29.00 | 31.90 | 30.45 | % | 0.09 | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.07 | 10/3/2025 4:00:00 PM EST | |||
| 350.00 | 38.00 | 41.00 | 39.50 | 47.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.31 | -0.90 | 0.01 | -0.05 | 9/24/2025 | 10/3/2025 4:00:00 PM EST |
| 360.00 | 47.30 | 51.20 | 49.25 | % | 0.14 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 370.00 | 57.40 | 60.80 | 59.10 | % | 0.16 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 380.00 | 67.30 | 70.80 | 69.05 | % | 0.18 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 390.00 | 77.30 | 80.80 | 79.05 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 400.00 | 87.30 | 90.80 | 89.05 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 410.00 | 97.40 | 100.80 | 99.10 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 420.00 | 107.30 | 110.80 | 109.05 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 430.00 | 117.40 | 120.80 | 119.10 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST |