Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $260.77 as of 12/26/2025 5:52:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 110.40 | 114.40 | 112.40 | % | 0.75 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 155.00 | 105.50 | 109.20 | 107.35 | % | 0.69 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 100.30 | 104.20 | 102.25 | % | 0.64 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 95.40 | 99.40 | 97.40 | % | 0.59 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 90.60 | 94.60 | 92.60 | % | 0.54 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 175.00 | 85.60 | 89.50 | 87.55 | % | 0.50 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 180.00 | 80.70 | 84.60 | 82.65 | % | 0.46 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 185.00 | 75.70 | 79.60 | 77.65 | % | 0.42 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 190.00 | 70.90 | 74.70 | 72.80 | % | 0.38 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 195.00 | 65.90 | 69.90 | 67.90 | % | 0.35 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 200.00 | 61.00 | 63.80 | 62.40 | 54.10 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.50 | 0.98 | 0.00 | -0.03 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 51.30 | 54.50 | 52.90 | % | 0.25 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 220.00 | 41.80 | 45.30 | 43.55 | 40.69 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.36 | 0.94 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 230.00 | 32.60 | 35.80 | 34.20 | 29.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.37 | 0.88 | 0.01 | -0.07 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 240.00 | 24.20 | 27.30 | 25.75 | 23.58 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.28 | 0.81 | 0.01 | -0.08 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 250.00 | 16.30 | 18.80 | 17.55 | 17.05 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.26 | 0.70 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 260.00 | 10.60 | 12.40 | 11.50 | 11.30 | +0.50 | +4.63% | 0.04 | 6 | 145 | 0.25 | 0.55 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 270.00 | 6.50 | 7.60 | 7.05 | 6.60 | +0.76 | +13.02% | 0.03 | 1 | 105 | 0.25 | 0.40 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 280.00 | 3.50 | 5.00 | 4.25 | 5.60 | +2.00 | +55.56% | 0.02 | 275 | 313 | 0.26 | 0.26 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 290.00 | 1.40 | 3.00 | 2.20 | 2.00 | 0.00 | 0.00% | 0.01 | 1 | 63 | 0.25 | 0.17 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 300.00 | 0.70 | 1.70 | 1.20 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.26 | 0.10 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 310.00 | 0.05 | 2.85 | 1.45 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 200.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.35 | -0.02 | 0.00 | -0.03 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 0.35 | 0.80 | 0.58 | 0.53 | -0.71 | -57.26% | 0.00 | 1 | 36 | 0.33 | -0.03 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 0.65 | 3.10 | 1.88 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.36 | -0.06 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 230.00 | 0.40 | 2.60 | 1.50 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.27 | -0.12 | 0.01 | -0.07 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 240.00 | 1.85 | 3.70 | 2.78 | 5.08 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.26 | -0.19 | 0.01 | -0.08 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 250.00 | 3.60 | 6.30 | 4.95 | 6.32 | 0.00 | 0.00% | 0.02 | 0 | 252 | 0.25 | -0.30 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 260.00 | 8.20 | 9.50 | 8.85 | 9.70 | -0.38 | -3.77% | 0.03 | 2 | 3 | 0.24 | -0.45 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 270.00 | 13.90 | 16.00 | 14.95 | 16.78 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.25 | -0.60 | 0.02 | -0.09 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 280.00 | 20.80 | 22.90 | 21.85 | 21.97 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.25 | -0.74 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 290.00 | 28.30 | 31.40 | 29.85 | 30.23 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.23 | -0.83 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 300.00 | 37.50 | 40.50 | 39.00 | % | 0.13 | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 310.00 | 46.90 | 50.30 | 48.60 | % | 0.16 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 320.00 | 56.30 | 60.30 | 58.30 | % | 0.18 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 330.00 | 66.80 | 70.30 | 68.55 | % | 0.21 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 340.00 | 76.80 | 80.30 | 78.55 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 350.00 | 86.30 | 90.30 | 88.30 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 360.00 | 96.60 | 100.30 | 98.45 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 370.00 | 106.80 | 110.30 | 108.55 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 380.00 | 116.40 | 120.30 | 118.35 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |