Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $320.16 as of 6/20/2025 8:32:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 129.80 | 133.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 195.00 | 124.90 | 128.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 200.00 | 119.90 | 123.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 210.00 | 110.20 | 113.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 220.00 | 100.20 | 104.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 230.00 | 90.40 | 94.20 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 240.00 | 80.50 | 84.40 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 250.00 | 70.90 | 74.30 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 260.00 | 61.30 | 65.20 | % | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 270.00 | 51.90 | 55.50 | % | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.08 | 6/20/2025 3:59:52 PM EST | |||
| 280.00 | 43.00 | 46.30 | % | 0 | 0 | 0.31 | 0.90 | 0.00 | -0.09 | 6/20/2025 3:59:52 PM EST | |||
| 290.00 | 34.00 | 37.50 | % | 0 | 0 | 0.29 | 0.85 | 0.01 | -0.10 | 6/20/2025 3:59:52 PM EST | |||
| 300.00 | 25.90 | 29.20 | % | 0 | 0 | 0.28 | 0.77 | 0.01 | -0.12 | 6/20/2025 3:59:52 PM EST | |||
| 310.00 | 18.90 | 22.30 | % | 0 | 0 | 0.28 | 0.67 | 0.01 | -0.13 | 6/20/2025 3:59:52 PM EST | |||
| 320.00 | 13.10 | 15.90 | % | 0 | 0 | 0.26 | 0.55 | 0.01 | -0.13 | 6/20/2025 3:59:52 PM EST | |||
| 330.00 | 8.20 | 11.00 | 10.00 | % | 1 | 0 | 0.26 | 0.42 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 340.00 | 4.70 | 7.50 | % | 0 | 0 | 0.25 | 0.30 | 0.01 | -0.11 | 6/20/2025 3:59:52 PM EST | |||
| 350.00 | 1.10 | 5.00 | % | 0 | 0 | 0.22 | 0.19 | 0.01 | -0.08 | 6/20/2025 3:59:52 PM EST | |||
| 360.00 | 0.10 | 3.80 | % | 0 | 0 | 0.22 | 0.12 | 0.01 | -0.06 | 6/20/2025 3:59:52 PM EST | |||
| 370.00 | 0.00 | 2.20 | % | 0 | 0 | 0.29 | 0.06 | 0.00 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 1.15 | % | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 1.95 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 410.00 | 0.00 | 1.15 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 420.00 | 0.00 | 1.15 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 430.00 | 0.00 | 1.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 440.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 450.00 | 0.00 | 1.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 460.00 | 0.00 | 1.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 1.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.55 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.75 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.05 | % | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 270.00 | 0.05 | 3.20 | % | 0 | 0 | 0.30 | -0.07 | 0.00 | -0.08 | 6/20/2025 3:59:52 PM EST | |||
| 280.00 | 0.50 | 3.30 | % | 0 | 0 | 0.29 | -0.10 | 0.00 | -0.09 | 6/20/2025 3:59:52 PM EST | |||
| 290.00 | 1.55 | 4.60 | % | 0 | 0 | 0.28 | -0.15 | 0.01 | -0.10 | 6/20/2025 3:59:52 PM EST | |||
| 300.00 | 2.95 | 6.20 | % | 0 | 0 | 0.26 | -0.23 | 0.01 | -0.12 | 6/20/2025 3:59:52 PM EST | |||
| 310.00 | 6.10 | 9.70 | % | 0 | 0 | 0.27 | -0.33 | 0.01 | -0.13 | 6/20/2025 3:59:52 PM EST | |||
| 320.00 | 9.90 | 13.40 | % | 0 | 0 | 0.25 | -0.45 | 0.01 | -0.13 | 6/20/2025 3:59:52 PM EST | |||
| 330.00 | 15.20 | 18.30 | % | 0 | 0 | 0.25 | -0.58 | 0.01 | -0.12 | 6/20/2025 3:59:52 PM EST | |||
| 340.00 | 21.80 | 24.50 | % | 0 | 0 | 0.23 | -0.70 | 0.01 | -0.11 | 6/20/2025 3:59:52 PM EST | |||
| 350.00 | 29.10 | 32.50 | % | 0 | 0 | 0.29 | -0.81 | 0.01 | -0.08 | 6/20/2025 3:59:52 PM EST | |||
| 360.00 | 38.00 | 41.30 | % | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.06 | 6/20/2025 3:59:52 PM EST | |||
| 370.00 | 47.80 | 51.30 | % | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 380.00 | 57.80 | 61.30 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 390.00 | 68.20 | 71.30 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 400.00 | 77.80 | 81.30 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 410.00 | 87.80 | 91.60 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 420.00 | 97.80 | 101.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 430.00 | 107.80 | 111.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 440.00 | 117.80 | 121.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 450.00 | 127.80 | 131.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 460.00 | 137.80 | 141.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |