Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $331.08 as of 5/5/2025 7:24:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 134.10 | 137.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 210.00 | 124.40 | 127.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 220.00 | 114.50 | 117.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 230.00 | 104.40 | 108.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 240.00 | 94.30 | 98.10 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 250.00 | 84.30 | 88.20 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 260.00 | 74.60 | 78.40 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 270.00 | 64.80 | 68.60 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 280.00 | 55.60 | 59.00 | % | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 290.00 | 46.10 | 49.20 | 40.55 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.92 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 300.00 | 36.90 | 40.40 | % | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 310.00 | 28.30 | 31.80 | 19.00 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.81 | 0.01 | -0.12 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 320.00 | 21.00 | 23.60 | 16.00 | 0.00 | 0.00% | 0 | 91 | 0.27 | 0.72 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 330.00 | 13.80 | 16.80 | 14.78 | +6.38 | +75.96% | 3 | 18 | 0.25 | 0.61 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 340.00 | 8.40 | 11.10 | 9.90 | +5.47 | +123.48% | 9 | 18 | 0.24 | 0.47 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 350.00 | 4.40 | 6.80 | 4.00 | 0.00 | 0.00% | 0 | 14 | 0.22 | 0.32 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 360.00 | 1.50 | 3.60 | 1.66 | +0.16 | +10.67% | 3 | 2 | 0.20 | 0.18 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 370.00 | 0.90 | 2.15 | 2.37 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.09 | 0.01 | -0.04 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 380.00 | 0.20 | 2.20 | % | 0 | 0 | 0.28 | 0.04 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 390.00 | 0.05 | 2.30 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 0.90 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 1.10 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 430.00 | 0.00 | 1.50 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 440.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 460.00 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 470.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 480.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.45 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.50 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 260.00 | 0.20 | 2.05 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 270.00 | 0.05 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.03 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 280.00 | 0.40 | 2.30 | 2.90 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.05 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 290.00 | 1.20 | 2.65 | 2.15 | 0.00 | 0.00% | 0 | 17 | 0.34 | -0.08 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 300.00 | 1.70 | 2.95 | 2.10 | -0.65 | -23.64% | 2 | 415 | 0.29 | -0.12 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 310.00 | 3.00 | 4.70 | 3.30 | -1.36 | -29.19% | 1 | 36 | 0.28 | -0.19 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 320.00 | 5.30 | 6.50 | 9.84 | 0.00 | 0.00% | 0 | 25 | 0.27 | -0.28 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 330.00 | 7.90 | 9.80 | 11.30 | 0.00 | 0.00% | 0 | 23 | 0.25 | -0.39 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 340.00 | 11.70 | 14.40 | 17.30 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.53 | 0.01 | -0.14 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 350.00 | 17.60 | 20.00 | 24.00 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.68 | 0.01 | -0.11 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 360.00 | 24.70 | 28.20 | 30.90 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.82 | 0.01 | -0.07 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 370.00 | 33.30 | 36.80 | % | 0 | 0 | 0.26 | -0.91 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 380.00 | 43.00 | 46.70 | % | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 390.00 | 53.00 | 56.40 | % | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 400.00 | 63.00 | 66.40 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 410.00 | 73.00 | 76.40 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 420.00 | 83.00 | 86.40 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 430.00 | 93.00 | 96.40 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 440.00 | 103.00 | 106.40 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 450.00 | 113.00 | 116.30 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 460.00 | 123.00 | 126.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 470.00 | 133.00 | 136.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 480.00 | 143.00 | 146.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |