Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $262.02 as of 10/29/2025 8:22:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 85.60 | 89.50 | 87.55 | % | 0.50 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 180.00 | 80.60 | 84.60 | 82.60 | % | 0.46 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 185.00 | 76.00 | 79.60 | 77.80 | % | 0.42 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 190.00 | 70.70 | 74.60 | 72.65 | % | 0.38 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 195.00 | 65.70 | 69.70 | 67.70 | % | 0.35 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 200.00 | 60.80 | 64.70 | 62.75 | % | 0.31 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 210.00 | 51.60 | 54.30 | 52.95 | % | 0.25 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.05 | 10/29/2025 3:59:59 PM EST | |||
| 220.00 | 41.90 | 44.60 | 43.25 | % | 0.20 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.08 | 10/29/2025 3:59:59 PM EST | |||
| 230.00 | 32.40 | 35.10 | 33.75 | 52.20 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.47 | 0.93 | 0.01 | -0.11 | 10/16/2025 | 10/29/2025 3:59:59 PM EST |
| 240.00 | 23.40 | 26.10 | 24.75 | % | 0.10 | 0 | 0 | 0.28 | 0.86 | 0.01 | -0.15 | 10/29/2025 3:59:59 PM EST | |||
| 250.00 | 14.40 | 17.40 | 15.90 | 35.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | 0.74 | 0.01 | -0.19 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 260.00 | 9.60 | 12.00 | 10.80 | % | 0.04 | 0 | 0 | 0.35 | 0.57 | 0.02 | -0.21 | 10/29/2025 3:59:59 PM EST | |||
| 270.00 | 5.20 | 7.30 | 6.25 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.35 | 0.39 | 0.02 | -0.19 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 280.00 | 2.45 | 3.30 | 2.88 | 2.90 | -0.60 | -17.15% | 0.01 | 2 | 31 | 0.32 | 0.24 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 290.00 | 1.00 | 2.60 | 1.80 | 1.40 | -0.35 | -20.00% | 0.01 | 5 | 48 | 0.36 | 0.14 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 300.00 | 0.45 | 1.00 | 0.73 | 1.10 | +0.35 | +46.67% | 0.00 | 2 | 194 | 0.34 | 0.08 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 310.00 | 0.50 | 2.40 | 1.45 | 0.65 | +0.05 | +8.34% | 0.00 | 6 | 58 | 0.43 | 0.03 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 320.00 | 0.15 | 2.65 | 1.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.51 | 0.02 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 330.00 | 0.20 | 2.50 | 1.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.57 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 2.30 | 1.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.05 | 10/29/2025 3:59:59 PM EST | |||
| 220.00 | 0.10 | 0.70 | 0.40 | 0.40 | -0.10 | -20.00% | 0.00 | 6 | 3 | 0.39 | -0.03 | 0.00 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 230.00 | 0.60 | 1.50 | 1.05 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | -0.07 | 0.01 | -0.11 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 240.00 | 1.45 | 2.25 | 1.85 | 1.89 | +0.62 | +48.82% | 0.01 | 182 | 258 | 0.36 | -0.14 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 250.00 | 3.50 | 4.00 | 3.75 | 3.60 | +1.07 | +42.30% | 0.01 | 36 | 22 | 0.34 | -0.26 | 0.01 | -0.19 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 260.00 | 6.80 | 7.80 | 7.30 | 7.15 | +2.47 | +52.78% | 0.03 | 209 | 38 | 0.33 | -0.43 | 0.02 | -0.21 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 270.00 | 12.00 | 13.20 | 12.60 | 12.27 | +2.92 | +31.23% | 0.05 | 63 | 291 | 0.32 | -0.61 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 280.00 | 18.60 | 21.00 | 19.80 | 16.80 | +4.50 | +36.59% | 0.07 | 101 | 199 | 0.32 | -0.76 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 290.00 | 27.50 | 30.00 | 28.75 | 29.10 | +15.15 | +108.61% | 0.10 | 11 | 17 | 0.44 | -0.86 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 300.00 | 37.10 | 39.80 | 38.45 | 34.43 | +12.83 | +59.40% | 0.13 | 10 | 48 | 0.52 | -0.92 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 310.00 | 46.20 | 49.90 | 48.05 | 29.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.61 | -0.97 | 0.00 | -0.04 | 10/16/2025 | 10/29/2025 3:59:59 PM EST |
| 320.00 | 56.80 | 59.40 | 58.10 | 41.79 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 10/16/2025 | 10/29/2025 3:59:59 PM EST |
| 330.00 | 66.10 | 69.70 | 67.90 | % | 0.21 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 340.00 | 76.10 | 79.70 | 77.90 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 350.00 | 86.10 | 89.70 | 87.90 | 47.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:59 PM EST |
| 360.00 | 96.10 | 99.70 | 97.90 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 370.00 | 106.70 | 110.10 | 108.40 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 380.00 | 116.10 | 119.60 | 117.85 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 390.00 | 126.10 | 130.10 | 128.10 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 400.00 | 136.10 | 139.60 | 137.85 | % | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 410.00 | 146.10 | 149.60 | 147.85 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 420.00 | 156.10 | 160.10 | 158.10 | % | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 430.00 | 166.20 | 169.40 | 167.80 | % | 0.39 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |