Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $296.77 as of 1/22/2025 9:42:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 125.40 | 129.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 175.00 | 120.50 | 124.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 180.00 | 115.50 | 119.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 185.00 | 110.50 | 114.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 190.00 | 105.40 | 109.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 195.00 | 100.40 | 104.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 200.00 | 95.60 | 99.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 210.00 | 85.60 | 89.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 220.00 | 75.70 | 79.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 230.00 | 65.50 | 70.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 240.00 | 55.50 | 59.80 | 48.37 | 0.00 | 0.00% | 0 | 1 | 0.54 | 1.00 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 250.00 | 45.60 | 50.20 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.05 | 1/21/2025 3:59:46 PM EST | |||
| 260.00 | 36.20 | 39.10 | % | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.07 | 1/21/2025 3:59:46 PM EST | |||
| 270.00 | 26.80 | 30.20 | 21.10 | 0.00 | 0.00% | 0 | 41 | 0.28 | 0.91 | 0.01 | -0.10 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 280.00 | 19.10 | 21.10 | 19.00 | 0.00 | 0.00% | 0 | 419 | 0.24 | 0.83 | 0.01 | -0.12 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 290.00 | 9.90 | 12.30 | 12.20 | 0.00 | 0.00% | 0 | 872 | 0.19 | 0.68 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 300.00 | 5.80 | 6.40 | 6.38 | 0.00 | 0.00% | 0 | 581 | 0.21 | 0.46 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 310.00 | 2.25 | 3.00 | 2.20 | 0.00 | 0.00% | 0 | 33 | 0.20 | 0.24 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 320.00 | 0.70 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 14 | 0.19 | 0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 330.00 | 0.10 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 29 | 0.19 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 400.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 0.60 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 180.00 | 0.00 | 0.65 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 190.00 | 0.00 | 0.70 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 195.00 | 0.00 | 0.65 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 200.00 | 0.00 | 0.65 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 210.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.00 | 0.00 | -0.02 | 1/2/2025 | 1/21/2025 3:59:46 PM EST |
| 250.00 | 0.05 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 416 | 0.32 | -0.02 | 0.00 | -0.05 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 260.00 | 0.35 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 33 | 0.28 | -0.04 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 270.00 | 0.80 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 334 | 0.25 | -0.09 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 280.00 | 1.75 | 2.05 | 1.90 | 0.00 | 0.00% | 0 | 484 | 0.23 | -0.17 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 290.00 | 3.90 | 4.30 | 3.92 | 0.00 | 0.00% | 0 | 26 | 0.22 | -0.32 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 300.00 | 7.90 | 8.90 | 8.25 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.54 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 310.00 | 13.10 | 16.40 | % | 0 | 0 | 0.18 | -0.76 | 0.02 | -0.09 | 1/21/2025 3:59:46 PM EST | |||
| 320.00 | 22.40 | 25.50 | % | 0 | 0 | 0.30 | -0.90 | 0.01 | -0.05 | 1/21/2025 3:59:46 PM EST | |||
| 330.00 | 31.50 | 35.30 | % | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 340.00 | 41.60 | 45.30 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 350.00 | 51.40 | 55.30 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 360.00 | 61.30 | 65.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 370.00 | 71.40 | 75.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 380.00 | 81.40 | 85.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 390.00 | 91.30 | 95.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 400.00 | 101.30 | 105.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 410.00 | 111.40 | 115.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 420.00 | 121.40 | 125.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |