Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $312.21 as of 2/4/2025 8:42:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 136.10 | 140.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 180.00 | 131.10 | 134.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 185.00 | 126.10 | 130.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 190.00 | 121.20 | 125.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 195.00 | 116.20 | 120.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 200.00 | 111.00 | 115.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 210.00 | 101.30 | 105.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 220.00 | 91.30 | 95.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 230.00 | 81.40 | 85.50 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 240.00 | 71.50 | 75.00 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:36 PM EST | |||
| 250.00 | 61.70 | 65.10 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:36 PM EST | |||
| 260.00 | 51.90 | 55.00 | % | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.03 | 2/4/2025 3:59:36 PM EST | |||
| 270.00 | 42.20 | 45.40 | % | 0 | 0 | 0.34 | 0.96 | 0.00 | -0.05 | 2/4/2025 3:59:36 PM EST | |||
| 280.00 | 32.80 | 36.10 | 19.40 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.91 | 0.01 | -0.07 | 1/29/2025 | 2/4/2025 3:59:36 PM EST |
| 290.00 | 24.10 | 27.00 | 19.51 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.84 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 300.00 | 16.90 | 18.00 | 15.39 | 0.00 | 0.00% | 0 | 36 | 0.21 | 0.74 | 0.01 | -0.11 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 310.00 | 10.30 | 11.50 | 10.20 | +1.42 | +16.18% | 7 | 31 | 0.20 | 0.58 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 320.00 | 5.00 | 6.60 | 5.23 | +0.73 | +16.23% | 219 | 27 | 0.19 | 0.40 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 330.00 | 2.05 | 3.50 | 1.03 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.24 | 0.01 | -0.07 | 1/30/2025 | 2/4/2025 3:59:36 PM EST |
| 340.00 | 0.70 | 2.40 | % | 0 | 0 | 0.21 | 0.12 | 0.01 | -0.05 | 2/4/2025 3:59:36 PM EST | |||
| 350.00 | 0.15 | 1.20 | % | 0 | 0 | 0.20 | 0.05 | 0.00 | -0.02 | 2/4/2025 3:59:36 PM EST | |||
| 360.00 | 0.00 | 1.60 | % | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:36 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.29 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 400.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 410.00 | 0.00 | 1.55 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 420.00 | 0.00 | 2.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 430.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:36 PM EST |
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 195.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 200.00 | 0.00 | 0.10 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 210.00 | 0.00 | 0.10 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 220.00 | 0.00 | 0.10 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 230.00 | 0.00 | 0.20 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 240.00 | 0.00 | 0.30 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 2/4/2025 3:59:36 PM EST | |||
| 250.00 | 0.05 | 0.65 | 0.50 | -0.19 | -27.54% | 1 | 1 | 0.36 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 260.00 | 0.10 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.02 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 3:59:36 PM EST |
| 270.00 | 0.40 | 1.55 | 0.75 | -0.65 | -46.43% | 1 | 12 | 0.30 | -0.04 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 280.00 | 0.85 | 2.25 | 2.00 | -0.32 | -13.80% | 1 | 15 | 0.27 | -0.09 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 290.00 | 1.65 | 2.80 | 2.40 | -1.76 | -42.31% | 21 | 10 | 0.23 | -0.16 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 300.00 | 3.50 | 4.80 | 4.60 | -2.75 | -37.42% | 1 | 10 | 0.22 | -0.26 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 310.00 | 6.90 | 8.80 | 8.10 | -1.10 | -11.96% | 1 | 9 | 0.22 | -0.42 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 320.00 | 11.50 | 13.40 | % | 0 | 0 | 0.20 | -0.60 | 0.02 | -0.10 | 2/4/2025 3:59:36 PM EST | |||
| 330.00 | 17.60 | 20.50 | % | 0 | 0 | 0.19 | -0.76 | 0.01 | -0.07 | 2/4/2025 3:59:36 PM EST | |||
| 340.00 | 26.30 | 29.90 | % | 0 | 0 | 0.25 | -0.88 | 0.01 | -0.05 | 2/4/2025 3:59:36 PM EST | |||
| 350.00 | 35.50 | 39.40 | % | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.02 | 2/4/2025 3:59:36 PM EST | |||
| 360.00 | 45.50 | 49.40 | % | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:36 PM EST | |||
| 370.00 | 55.50 | 59.40 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 380.00 | 65.50 | 69.40 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 390.00 | 75.50 | 79.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 400.00 | 85.80 | 89.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 410.00 | 95.50 | 99.40 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 420.00 | 105.50 | 109.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 430.00 | 115.50 | 119.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST |