Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $292.66 as of 9/18/2025 10:04:38 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 106.10 | 109.10 | 107.60 | % | 0.58 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 190.00 | 101.10 | 104.40 | 102.75 | % | 0.54 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 195.00 | 96.60 | 99.40 | 98.00 | % | 0.50 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 200.00 | 91.10 | 94.40 | 92.75 | % | 0.46 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 210.00 | 80.80 | 84.30 | 82.55 | % | 0.39 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 220.00 | 71.00 | 74.30 | 72.65 | % | 0.33 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 230.00 | 61.50 | 64.40 | 62.95 | % | 0.27 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 240.00 | 51.00 | 54.30 | 52.65 | % | 0.22 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 250.00 | 41.60 | 44.20 | 42.90 | 32.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.65 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 9/17/2025 3:59:51 PM EST |
| 260.00 | 31.90 | 34.50 | 33.20 | % | 0.13 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.08 | 9/17/2025 3:59:51 PM EST | |||
| 270.00 | 21.90 | 24.80 | 23.35 | % | 0.09 | 0 | 0 | 1.13 | 0.92 | 0.01 | -0.68 | 9/17/2025 3:59:51 PM EST | |||
| 280.00 | 12.90 | 15.70 | 14.30 | 11.79 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.59 | 0.82 | 0.02 | -1.20 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 290.00 | 5.60 | 8.30 | 6.95 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.61 | 0.60 | 0.03 | -1.49 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 300.00 | 1.10 | 4.10 | 2.60 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1,839 | 0.60 | 0.31 | 0.03 | -1.24 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 310.00 | 0.20 | 0.65 | 0.43 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.52 | 0.11 | 0.01 | -0.64 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.83 | 0.03 | 0.00 | -0.13 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3,766 | 0.76 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/17/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:51 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.10 | 1.05 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.14 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.82 | 0.00 | 0.00 | -0.01 | 8/27/2025 | 9/17/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.48 | -0.01 | 0.00 | -0.08 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 270.00 | 0.05 | 1.15 | 0.60 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,251 | 0.72 | -0.08 | 0.01 | -0.68 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 280.00 | 0.85 | 3.60 | 2.23 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.79 | -0.18 | 0.02 | -1.20 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 290.00 | 2.80 | 5.30 | 4.05 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 2,331 | 0.63 | -0.40 | 0.03 | -1.49 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 300.00 | 8.40 | 10.40 | 9.40 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.58 | -0.69 | 0.03 | -1.24 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 310.00 | 16.30 | 19.00 | 17.65 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.81 | -0.89 | 0.01 | -0.64 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 320.00 | 25.90 | 28.70 | 27.30 | 26.55 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.01 | -0.97 | 0.00 | -0.13 | 9/11/2025 | 9/17/2025 3:59:51 PM EST |
| 330.00 | 35.90 | 38.70 | 37.30 | 30.97 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.02 | 7/29/2025 | 9/17/2025 3:59:51 PM EST |
| 340.00 | 46.00 | 48.80 | 47.40 | % | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 350.00 | 56.60 | 58.70 | 57.65 | % | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 360.00 | 66.40 | 68.70 | 67.55 | % | 0.19 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 370.00 | 76.20 | 78.70 | 77.45 | % | 0.21 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 380.00 | 85.90 | 88.80 | 87.35 | % | 0.23 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 390.00 | 96.00 | 99.10 | 97.55 | % | 0.25 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 400.00 | 105.90 | 109.10 | 107.50 | % | 0.27 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 410.00 | 115.90 | 119.10 | 117.50 | % | 0.29 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 420.00 | 125.50 | 128.70 | 127.10 | % | 0.30 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 430.00 | 135.90 | 138.70 | 137.30 | % | 0.32 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 440.00 | 146.00 | 148.80 | 147.40 | % | 0.34 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 450.00 | 155.90 | 158.70 | 157.30 | % | 0.35 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST |