Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $297.28 as of 9/12/2025 8:32:16 PM 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 | 111.70 | 114.80 | 113.25 | % | 0.61 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 190.00 | 106.70 | 109.90 | 108.30 | % | 0.57 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 195.00 | 101.70 | 104.70 | 103.20 | % | 0.53 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 200.00 | 96.80 | 99.70 | 98.25 | % | 0.49 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 210.00 | 86.90 | 89.70 | 88.30 | % | 0.42 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 220.00 | 76.90 | 79.70 | 78.30 | % | 0.36 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 230.00 | 66.70 | 69.70 | 68.20 | % | 0.30 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 240.00 | 56.80 | 59.90 | 58.35 | % | 0.24 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 250.00 | 46.50 | 50.00 | 48.25 | 32.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:59 PM EST |
| 260.00 | 36.60 | 39.80 | 38.20 | % | 0.15 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 270.00 | 27.50 | 29.90 | 28.70 | % | 0.11 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.13 | 9/12/2025 3:59:59 PM EST | |||
| 280.00 | 16.90 | 20.30 | 18.60 | 25.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.51 | 0.92 | 0.01 | -0.20 | 9/3/2025 | 9/12/2025 3:59:59 PM EST |
| 290.00 | 8.70 | 10.30 | 9.50 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.36 | 0.77 | 0.03 | -0.29 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 300.00 | 1.60 | 3.90 | 2.75 | 3.20 | -0.90 | -21.96% | 0.01 | 8 | 363 | 0.27 | 0.42 | 0.04 | -0.32 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 310.00 | 0.25 | 0.75 | 0.50 | 0.75 | -0.20 | -21.06% | 0.00 | 6 | 1,817 | 0.26 | 0.12 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 320.00 | 0.10 | 0.15 | 0.13 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 669 | 0.27 | 0.02 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,378 | 0.44 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 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 | 1.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.05 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 31 | 0.53 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 270.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,743 | 0.38 | -0.03 | 0.00 | -0.13 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 280.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.75 | -60.00% | 0.00 | 2 | 197 | 0.32 | -0.08 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 290.00 | 1.55 | 2.00 | 1.78 | 1.80 | +0.30 | +20.00% | 0.01 | 5 | 2,671 | 0.29 | -0.23 | 0.03 | -0.29 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 300.00 | 5.30 | 6.20 | 5.75 | 4.49 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.27 | -0.58 | 0.04 | -0.32 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 310.00 | 11.10 | 14.30 | 12.70 | 12.85 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.31 | -0.88 | 0.02 | -0.16 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 320.00 | 20.50 | 23.70 | 22.10 | 26.55 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.41 | -0.98 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 330.00 | 30.60 | 34.00 | 32.30 | 30.97 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:59 PM EST |
| 340.00 | 40.50 | 43.40 | 41.95 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 350.00 | 50.70 | 53.50 | 52.10 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 360.00 | 60.60 | 63.50 | 62.05 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 370.00 | 70.50 | 73.50 | 72.00 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 380.00 | 80.90 | 83.20 | 82.05 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 390.00 | 90.60 | 93.30 | 91.95 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 400.00 | 100.50 | 103.50 | 102.00 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 410.00 | 110.50 | 113.40 | 111.95 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 420.00 | 120.50 | 123.40 | 121.95 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 430.00 | 130.70 | 133.40 | 132.05 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 440.00 | 140.70 | 143.40 | 142.05 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 450.00 | 150.50 | 153.50 | 152.00 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST |