Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $309.06 as of 7/25/2025 1:32:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 123.40 | 127.20 | 125.30 | % | 0.66 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 195.00 | 118.30 | 122.20 | 120.25 | % | 0.62 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 200.00 | 113.30 | 117.30 | 115.30 | % | 0.58 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 210.00 | 103.30 | 107.30 | 105.30 | % | 0.50 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 220.00 | 93.20 | 97.40 | 95.30 | % | 0.43 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 230.00 | 83.40 | 87.40 | 85.40 | % | 0.37 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 240.00 | 73.40 | 77.40 | 75.40 | % | 0.31 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 250.00 | 63.30 | 67.50 | 65.40 | % | 0.26 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 260.00 | 53.50 | 57.10 | 55.30 | % | 0.21 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 7/25/2025 12:43:58 PM EST | |||
| 270.00 | 43.70 | 46.30 | 45.00 | % | 0.17 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.04 | 7/25/2025 12:43:58 PM EST | |||
| 280.00 | 33.90 | 36.70 | 35.30 | % | 0.13 | 0 | 0 | 0.16 | 0.97 | 0.00 | -0.06 | 7/25/2025 12:43:58 PM EST | |||
| 290.00 | 24.80 | 26.90 | 25.85 | % | 0.09 | 0 | 0 | 0.18 | 0.92 | 0.01 | -0.12 | 7/25/2025 12:43:58 PM EST | |||
| 300.00 | 16.30 | 18.40 | 17.35 | 14.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | 0.81 | 0.01 | -0.17 | 7/16/2025 | 7/25/2025 12:43:58 PM EST |
| 310.00 | 10.10 | 11.40 | 10.75 | 10.90 | +2.40 | +28.24% | 0.03 | 4 | 32 | 0.23 | 0.63 | 0.02 | -0.20 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 320.00 | 4.80 | 5.40 | 5.10 | 5.00 | +1.12 | +28.87% | 0.02 | 1 | 118 | 0.22 | 0.41 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 330.00 | 1.85 | 2.30 | 2.08 | 1.90 | +0.40 | +26.67% | 0.01 | 9 | 300 | 0.23 | 0.21 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 340.00 | 0.50 | 0.75 | 0.63 | 0.50 | -0.01 | -1.97% | 0.00 | 6 | 31 | 0.21 | 0.08 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 350.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.02 | 0.00 | -0.02 | 7/10/2025 | 7/25/2025 12:43:58 PM EST |
| 360.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 7/25/2025 12:43:58 PM EST | |||
| 370.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:43:58 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 420.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 430.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 440.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 450.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 210.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 220.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 230.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 240.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 250.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/25/2025 12:43:58 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.08 | -17.40% | 0.00 | 20 | 22 | 0.41 | -0.01 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.37 | -0.03 | 0.00 | -0.06 | 7/21/2025 | 7/25/2025 12:43:58 PM EST |
| 290.00 | 0.85 | 1.20 | 1.03 | 0.97 | -0.73 | -42.95% | 0.00 | 1 | 15 | 0.27 | -0.08 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 300.00 | 1.95 | 2.50 | 2.23 | 1.85 | -1.33 | -41.83% | 0.01 | 34 | 78 | 0.26 | -0.19 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 310.00 | 4.60 | 5.40 | 5.00 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.24 | -0.37 | 0.02 | -0.20 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 320.00 | 9.20 | 10.10 | 9.65 | 12.75 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.24 | -0.59 | 0.02 | -0.18 | 7/17/2025 | 7/25/2025 12:43:58 PM EST |
| 330.00 | 15.60 | 18.70 | 17.15 | 16.73 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.26 | -0.79 | 0.02 | -0.12 | 7/3/2025 | 7/25/2025 12:43:58 PM EST |
| 340.00 | 25.00 | 27.40 | 26.20 | % | 0.08 | 0 | 0 | 0.29 | -0.92 | 0.01 | -0.06 | 7/25/2025 12:43:58 PM EST | |||
| 350.00 | 33.50 | 37.40 | 35.45 | % | 0.10 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 7/25/2025 12:43:58 PM EST | |||
| 360.00 | 43.30 | 47.40 | 45.35 | % | 0.13 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 7/25/2025 12:43:58 PM EST | |||
| 370.00 | 53.30 | 57.40 | 55.35 | % | 0.15 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 380.00 | 63.30 | 67.40 | 65.35 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 390.00 | 73.30 | 77.40 | 75.35 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 400.00 | 83.30 | 87.40 | 85.35 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 410.00 | 93.20 | 97.40 | 95.30 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 420.00 | 103.30 | 107.40 | 105.35 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 430.00 | 113.30 | 117.30 | 115.30 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 440.00 | 123.30 | 127.40 | 125.35 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 450.00 | 133.30 | 137.40 | 135.35 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 460.00 | 143.30 | 147.40 | 145.35 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST |