Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $336.28 as of 6/5/2025 7:14:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 181.50 | 185.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST | |||
| 150.00 | 176.50 | 180.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST | |||
| 155.00 | 171.60 | 175.60 | 138.80 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 6/5/2025 4:00:01 PM EST |
| 160.00 | 166.60 | 170.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST | |||
| 165.00 | 161.70 | 165.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST | |||
| 170.00 | 156.60 | 160.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST | |||
| 175.00 | 151.70 | 155.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST | |||
| 180.00 | 146.80 | 150.70 | 115.60 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 6/5/2025 4:00:01 PM EST |
| 185.00 | 141.80 | 145.80 | 120.70 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 6/5/2025 4:00:01 PM EST |
| 190.00 | 136.80 | 140.80 | 124.14 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/5/2025 4:00:01 PM EST |
| 195.00 | 132.10 | 135.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST | |||
| 200.00 | 126.90 | 130.90 | 127.50 | -18.10 | -12.44% | 24 | 34 | 0.98 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 210.00 | 117.00 | 120.90 | 86.50 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 6/5/2025 4:00:01 PM EST |
| 220.00 | 107.10 | 111.00 | 88.10 | 0.00 | 0.00% | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 6/5/2025 4:00:01 PM EST |
| 230.00 | 97.10 | 101.20 | 106.00 | 0.00 | 0.00% | 0 | 41 | 0.76 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 6/5/2025 4:00:01 PM EST |
| 240.00 | 87.20 | 91.30 | 91.82 | 0.00 | 0.00% | 0 | 15 | 0.68 | 1.00 | 0.00 | -0.02 | 2/13/2025 | 6/5/2025 4:00:01 PM EST |
| 250.00 | 77.60 | 81.30 | 57.40 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.99 | 0.00 | -0.02 | 12/6/2024 | 6/5/2025 4:00:01 PM EST |
| 260.00 | 67.60 | 71.50 | 86.70 | 0.00 | 0.00% | 0 | 82 | 0.49 | 0.98 | 0.00 | -0.03 | 5/19/2025 | 6/5/2025 4:00:01 PM EST |
| 270.00 | 57.70 | 61.70 | 58.28 | -16.70 | -22.28% | 1 | 40 | 0.41 | 0.96 | 0.00 | -0.06 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 280.00 | 48.30 | 52.00 | 57.00 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.94 | 0.00 | -0.08 | 2/26/2025 | 6/5/2025 4:00:01 PM EST |
| 290.00 | 38.90 | 42.70 | 56.65 | 0.00 | 0.00% | 0 | 280 | 0.33 | 0.90 | 0.00 | -0.10 | 6/2/2025 | 6/5/2025 4:00:01 PM EST |
| 300.00 | 29.80 | 33.70 | 32.20 | -16.58 | -33.99% | 1 | 73 | 0.25 | 0.84 | 0.01 | -0.12 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 310.00 | 22.10 | 24.00 | 24.00 | -14.15 | -37.09% | 3 | 56 | 0.24 | 0.76 | 0.01 | -0.13 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 320.00 | 14.70 | 16.70 | 15.50 | -8.50 | -35.42% | 6 | 36 | 0.23 | 0.65 | 0.01 | -0.13 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 330.00 | 8.80 | 10.60 | 9.89 | -11.21 | -53.13% | 3 | 278 | 0.22 | 0.50 | 0.02 | -0.13 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 340.00 | 4.30 | 6.30 | 5.72 | -5.28 | -48.00% | 3 | 839 | 0.21 | 0.34 | 0.02 | -0.11 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 350.00 | 2.10 | 3.50 | 3.00 | -3.10 | -50.82% | 1 | 151 | 0.22 | 0.20 | 0.01 | -0.08 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 360.00 | 1.05 | 2.80 | 4.60 | 0.00 | 0.00% | 0 | 59 | 0.24 | 0.12 | 0.01 | -0.06 | 6/3/2025 | 6/5/2025 4:00:01 PM EST |
| 370.00 | 0.30 | 1.95 | 0.98 | -0.36 | -26.87% | 3 | 84 | 0.25 | 0.07 | 0.01 | -0.04 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 1.30 | 0.66 | +0.10 | +17.86% | 3 | 44 | 0.29 | 0.03 | 0.00 | -0.02 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 138 | 0.36 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 6/5/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 160 | 0.42 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 6/5/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 2.20 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/5/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/5/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST | |||
| 440.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/5/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/5/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/5/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/5/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/5/2025 4:00:01 PM EST |
| 190.00 | 0.05 | 2.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST | |||
| 195.00 | 0.05 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 6/5/2025 4:00:01 PM EST |
| 200.00 | 0.05 | 1.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST | |||
| 210.00 | 0.05 | 1.45 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/5/2025 4:00:01 PM EST |
| 220.00 | 0.05 | 2.00 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/5/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.40 | 2.00 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 6/5/2025 4:00:01 PM EST |
| 240.00 | 0.10 | 0.45 | 3.90 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.00 | 0.00 | -0.02 | 1/7/2025 | 6/5/2025 4:00:01 PM EST |
| 250.00 | 0.10 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 105 | 0.43 | -0.01 | 0.00 | -0.02 | 5/7/2025 | 6/5/2025 4:00:01 PM EST |
| 260.00 | 0.15 | 0.50 | 0.60 | +0.04 | +7.15% | 1 | 69 | 0.38 | -0.02 | 0.00 | -0.03 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 270.00 | 0.25 | 0.65 | 3.40 | 0.00 | 0.00% | 0 | 37 | 0.32 | -0.04 | 0.00 | -0.06 | 5/1/2025 | 6/5/2025 4:00:01 PM EST |
| 280.00 | 0.50 | 1.90 | 1.56 | 0.00 | 0.00% | 0 | 116 | 0.33 | -0.06 | 0.00 | -0.08 | 5/22/2025 | 6/5/2025 4:00:01 PM EST |
| 290.00 | 1.00 | 2.10 | 1.20 | +0.15 | +14.29% | 2 | 97 | 0.30 | -0.10 | 0.00 | -0.10 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 300.00 | 1.70 | 3.00 | 2.48 | +1.20 | +93.75% | 4 | 114 | 0.27 | -0.16 | 0.01 | -0.12 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 310.00 | 2.90 | 4.80 | 4.10 | +2.10 | +105.00% | 6 | 209 | 0.25 | -0.24 | 0.01 | -0.13 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 320.00 | 5.20 | 7.20 | 7.00 | +3.60 | +105.89% | 7 | 264 | 0.23 | -0.35 | 0.01 | -0.13 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 330.00 | 9.00 | 11.60 | 11.70 | +4.76 | +68.59% | 2 | 91 | 0.22 | -0.50 | 0.02 | -0.13 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 340.00 | 14.90 | 17.40 | 18.41 | +10.91 | +145.47% | 2 | 296 | 0.21 | -0.66 | 0.02 | -0.11 | 6/5/2025 | 6/5/2025 4:00:01 PM EST |
| 350.00 | 21.70 | 25.50 | 14.89 | 0.00 | 0.00% | 0 | 14 | 0.20 | -0.80 | 0.01 | -0.08 | 6/4/2025 | 6/5/2025 4:00:01 PM EST |
| 360.00 | 30.70 | 34.60 | 32.20 | 0.00 | 0.00% | 0 | 16 | 0.28 | -0.88 | 0.01 | -0.06 | 4/17/2025 | 6/5/2025 4:00:01 PM EST |
| 370.00 | 40.60 | 44.30 | 45.77 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.04 | 3/11/2025 | 6/5/2025 4:00:01 PM EST |
| 380.00 | 50.60 | 54.50 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 6/5/2025 4:00:01 PM EST | |||
| 390.00 | 60.60 | 64.30 | 100.50 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 12/9/2024 | 6/5/2025 4:00:01 PM EST |
| 400.00 | 70.40 | 74.40 | 110.50 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 12/9/2024 | 6/5/2025 4:00:01 PM EST |
| 410.00 | 80.40 | 84.40 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST | |||
| 420.00 | 90.40 | 94.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST | |||
| 430.00 | 100.40 | 104.40 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST | |||
| 440.00 | 110.40 | 114.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:01 PM EST |