Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $234.11 as of 4/26/2024 8:52:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 92.20 | 97.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 145.00 | 87.30 | 92.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 150.00 | 82.30 | 87.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 155.00 | 78.20 | 82.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 160.00 | 72.50 | 77.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 165.00 | 68.00 | 72.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 170.00 | 62.50 | 66.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 175.00 | 57.50 | 61.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 180.00 | 52.50 | 56.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 185.00 | 47.50 | 51.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 190.00 | 42.50 | 47.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 195.00 | 37.50 | 42.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 200.00 | 32.50 | 36.30 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 210.00 | 23.00 | 27.50 | % | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.07 | 4/26/2024 4:00:03 PM EST | |||
| 220.00 | 14.90 | 17.50 | % | 0 | 0 | 0.27 | 0.86 | 0.02 | -0.10 | 4/26/2024 4:00:03 PM EST | |||
| 230.00 | 6.90 | 7.40 | 6.85 | -4.35 | -38.84% | 1 | 515 | 0.20 | 0.67 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 240.00 | 1.75 | 2.15 | 1.85 | -2.60 | -58.43% | 49 | 276 | 0.18 | 0.32 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 250.00 | 0.30 | 0.40 | 0.35 | -0.80 | -69.57% | 136 | 100 | 0.18 | 0.10 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 260.00 | 0.10 | 0.45 | 0.15 | -0.10 | -40.00% | 4 | 26 | 0.25 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 270.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 1 | 8 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 280.00 | 0.00 | 0.05 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 360.00 | 0.00 | 4.70 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.00 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 380.00 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 4.70 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 4.70 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.50 | 0.55 | +0.05 | +10.00% | 175 | 175 | 0.52 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 200.00 | 0.00 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.03 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 210.00 | 0.30 | 0.45 | 0.37 | -0.18 | -32.73% | 11 | 104 | 0.29 | -0.05 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 220.00 | 0.70 | 0.95 | 0.90 | -0.62 | -40.79% | 2 | 15 | 0.24 | -0.14 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 230.00 | 2.20 | 2.45 | 2.21 | -0.44 | -16.61% | 188 | 1,057 | 0.19 | -0.33 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 240.00 | 4.80 | 7.70 | 6.72 | 0.00 | 0.00% | 0 | 78 | 0.12 | -0.68 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 250.00 | 13.50 | 18.00 | 12.31 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.90 | 0.02 | -0.05 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 260.00 | 23.50 | 28.00 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.98 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 4:00:03 PM EST |
| 270.00 | 33.50 | 37.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 280.00 | 43.50 | 48.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 290.00 | 53.50 | 57.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 300.00 | 63.50 | 67.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 310.00 | 73.50 | 77.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 320.00 | 83.50 | 87.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 330.00 | 93.50 | 97.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 340.00 | 103.50 | 107.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 350.00 | 113.50 | 118.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 360.00 | 123.50 | 127.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 370.00 | 133.50 | 138.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 380.00 | 143.50 | 147.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |