Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $251.70 as of 11/4/2025 8:22:21 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 | 85.30 | 89.30 | 87.30 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 170.00 | 80.40 | 84.00 | 82.20 | % | 0.48 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 175.00 | 75.40 | 79.30 | 77.35 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 180.00 | 70.50 | 74.40 | 72.45 | % | 0.40 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 11/4/2025 3:59:54 PM EST | |||
| 185.00 | 65.60 | 69.40 | 67.50 | % | 0.36 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 11/4/2025 3:59:54 PM EST | |||
| 190.00 | 60.70 | 63.50 | 62.10 | % | 0.33 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.02 | 11/4/2025 3:59:54 PM EST | |||
| 195.00 | 55.90 | 58.60 | 57.25 | % | 0.29 | 0 | 0 | 0.29 | 0.97 | 0.00 | -0.03 | 11/4/2025 3:59:54 PM EST | |||
| 200.00 | 51.10 | 53.80 | 52.45 | % | 0.26 | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.04 | 11/4/2025 3:59:54 PM EST | |||
| 210.00 | 41.50 | 45.00 | 43.25 | % | 0.21 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.05 | 11/4/2025 3:59:54 PM EST | |||
| 220.00 | 32.50 | 35.20 | 33.85 | 65.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.34 | 0.87 | 0.01 | -0.07 | 10/16/2025 | 11/4/2025 3:59:54 PM EST |
| 230.00 | 23.80 | 26.50 | 25.15 | 24.06 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.32 | 0.80 | 0.01 | -0.09 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 240.00 | 16.40 | 19.00 | 17.70 | 16.35 | -0.85 | -4.95% | 0.07 | 7 | 3 | 0.31 | 0.69 | 0.01 | -0.11 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 250.00 | 10.10 | 12.90 | 11.50 | 10.53 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.30 | 0.55 | 0.02 | -0.12 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 260.00 | 5.60 | 9.00 | 7.30 | 6.60 | -7.60 | -53.53% | 0.03 | 4 | 88 | 0.30 | 0.40 | 0.01 | -0.11 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 270.00 | 3.10 | 4.50 | 3.80 | 3.59 | +0.79 | +28.22% | 0.01 | 14 | 38 | 0.28 | 0.27 | 0.01 | -0.09 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 280.00 | 1.50 | 2.65 | 2.08 | 2.07 | +0.35 | +20.35% | 0.01 | 2 | 14 | 0.29 | 0.17 | 0.01 | -0.07 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 290.00 | 0.70 | 1.90 | 1.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.30 | 0.11 | 0.01 | -0.05 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 1.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.38 | 0.06 | 0.00 | -0.03 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 310.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.17 | -32.70% | 0.00 | 11 | 338 | 0.31 | 0.04 | 0.00 | -0.03 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 320.00 | 0.15 | 0.50 | 0.33 | 0.15 | -0.27 | -64.29% | 0.00 | 11 | 535 | 0.34 | 0.02 | 0.00 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.57 | 0.01 | 0.00 | -0.01 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.52 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/4/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/4/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.56 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 440.00 | 0.00 | 1.35 | 0.68 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 11/4/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2025 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 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/4/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/4/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 11/4/2025 3:59:54 PM EST |
| 185.00 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.02 | 10/20/2025 | 11/4/2025 3:59:54 PM EST |
| 190.00 | 0.05 | 0.95 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.03 | 0.00 | -0.02 | 10/20/2025 | 11/4/2025 3:59:54 PM EST |
| 195.00 | 0.35 | 1.70 | 1.03 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.03 | 0.00 | -0.03 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 200.00 | 0.10 | 1.35 | 0.73 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.05 | 0.00 | -0.04 | 10/20/2025 | 11/4/2025 3:59:54 PM EST |
| 210.00 | 0.70 | 2.05 | 1.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.08 | 0.00 | -0.05 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 220.00 | 1.70 | 2.40 | 2.05 | 2.40 | +0.52 | +27.66% | 0.01 | 1 | 1 | 0.36 | -0.13 | 0.01 | -0.07 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 230.00 | 3.10 | 4.00 | 3.55 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.34 | -0.20 | 0.01 | -0.09 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 240.00 | 5.60 | 6.50 | 6.05 | 7.00 | +0.73 | +11.65% | 0.03 | 1 | 47 | 0.32 | -0.31 | 0.01 | -0.11 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 250.00 | 9.30 | 11.30 | 10.30 | 11.00 | -3.12 | -22.10% | 0.04 | 1 | 106 | 0.32 | -0.45 | 0.02 | -0.12 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 260.00 | 14.30 | 16.30 | 15.30 | 15.75 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.30 | -0.60 | 0.01 | -0.11 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 270.00 | 21.30 | 23.80 | 22.55 | 28.68 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.31 | -0.73 | 0.01 | -0.09 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 280.00 | 29.50 | 31.90 | 30.70 | 39.50 | 0.00 | 0.00% | 0.11 | 0 | 101 | 0.31 | -0.83 | 0.01 | -0.07 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 290.00 | 38.10 | 40.90 | 39.50 | 46.00 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.36 | -0.89 | 0.01 | -0.05 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 300.00 | 47.70 | 50.40 | 49.05 | 27.87 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.38 | -0.94 | 0.00 | -0.03 | 10/28/2025 | 11/4/2025 3:59:54 PM EST |
| 310.00 | 57.50 | 60.10 | 58.80 | 47.92 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.48 | -0.96 | 0.00 | -0.03 | 10/30/2025 | 11/4/2025 3:59:54 PM EST |
| 320.00 | 66.40 | 70.20 | 68.30 | 76.90 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.47 | -0.98 | 0.00 | -0.02 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 330.00 | 77.50 | 79.60 | 78.55 | 78.96 | +39.66 | +100.92% | 0.24 | 70 | 1 | 0.51 | -0.99 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 340.00 | 86.80 | 90.20 | 88.50 | 23.89 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 11/4/2025 3:59:54 PM EST |
| 350.00 | 96.80 | 100.20 | 98.50 | 98.96 | -7.94 | -7.43% | 0.28 | 70 | 151 | 0.67 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 360.00 | 106.40 | 110.20 | 108.30 | 91.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:54 PM EST |
| 370.00 | 116.90 | 120.20 | 118.55 | 47.22 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 11/4/2025 3:59:54 PM EST |
| 380.00 | 126.50 | 130.20 | 128.35 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 390.00 | 136.50 | 140.20 | 138.35 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 400.00 | 146.50 | 150.20 | 148.35 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 410.00 | 156.50 | 160.20 | 158.35 | % | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 420.00 | 166.40 | 170.20 | 168.30 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 430.00 | 176.40 | 180.20 | 178.30 | % | 0.41 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 440.00 | 186.70 | 190.20 | 188.45 | % | 0.43 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 450.00 | 196.50 | 200.20 | 198.35 | % | 0.44 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 460.00 | 206.40 | 210.20 | 208.30 | % | 0.45 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST |