Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $252.64 as of 12/19/2025 5:43:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 87.60 | 90.80 | 89.20 | % | 0.54 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 170.00 | 82.60 | 85.90 | 84.25 | % | 0.50 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 175.00 | 77.70 | 80.90 | 79.30 | % | 0.45 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 180.00 | 72.80 | 75.90 | 74.35 | 109.60 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/19/2025 4:00:04 PM EST |
| 185.00 | 67.80 | 70.90 | 69.35 | 104.80 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/19/2025 4:00:04 PM EST |
| 190.00 | 62.70 | 66.00 | 64.35 | % | 0.34 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 195.00 | 57.90 | 61.00 | 59.45 | 55.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 10/31/2025 | 12/19/2025 4:00:04 PM EST |
| 200.00 | 53.10 | 56.10 | 54.60 | 54.42 | 0.00 | 0.00% | 0.27 | 0 | 42 | 0.67 | 0.99 | 0.00 | -0.04 | 12/17/2025 | 12/19/2025 4:00:04 PM EST |
| 210.00 | 43.00 | 46.20 | 44.60 | 50.92 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.58 | 0.98 | 0.00 | -0.06 | 11/13/2025 | 12/19/2025 4:00:04 PM EST |
| 220.00 | 33.20 | 36.50 | 34.85 | 35.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | 0.94 | 0.00 | -0.09 | 11/4/2025 | 12/19/2025 4:00:04 PM EST |
| 230.00 | 24.10 | 27.00 | 25.55 | 25.50 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.25 | 0.90 | 0.01 | -0.10 | 12/17/2025 | 12/19/2025 4:00:04 PM EST |
| 240.00 | 15.90 | 18.10 | 17.00 | 16.65 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.26 | 0.79 | 0.01 | -0.14 | 12/18/2025 | 12/19/2025 4:00:04 PM EST |
| 250.00 | 8.50 | 9.90 | 9.20 | 9.19 | -0.34 | -3.57% | 0.04 | 1 | 434 | 0.23 | 0.62 | 0.02 | -0.15 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 260.00 | 3.60 | 4.80 | 4.20 | 4.78 | +0.58 | +13.81% | 0.02 | 14 | 408 | 0.23 | 0.40 | 0.02 | -0.13 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 270.00 | 1.60 | 2.30 | 1.95 | 2.55 | +0.50 | +24.39% | 0.01 | 26 | 241 | 0.24 | 0.21 | 0.02 | -0.10 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 280.00 | 0.45 | 1.20 | 0.83 | 1.00 | +0.03 | +3.10% | 0.00 | 2 | 85 | 0.25 | 0.10 | 0.01 | -0.06 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.45 | 0.03 | 0.00 | -0.03 | 12/18/2025 | 12/19/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.41 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/19/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 0.40 | 0.20 | 0.38 | +0.23 | +153.34% | 0.00 | 1 | 241 | 0.39 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.63 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/19/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.57 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 1.10 | 0.55 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 4:00:04 PM EST |
| 350.00 | 0.05 | 0.55 | 0.30 | 0.17 | +0.07 | +70.00% | 0.00 | 21 | 120 | 0.52 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/19/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/19/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/19/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/19/2025 4:00:04 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/19/2025 4:00:04 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/19/2025 4:00:04 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.71 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/19/2025 4:00:04 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/19/2025 4:00:04 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/19/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 12/19/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/19/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 12/19/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 670 | 0.50 | -0.01 | 0.00 | -0.04 | 12/12/2025 | 12/19/2025 4:00:04 PM EST |
| 210.00 | 0.05 | 0.65 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.36 | -0.02 | 0.00 | -0.06 | 12/16/2025 | 12/19/2025 4:00:04 PM EST |
| 220.00 | 0.35 | 0.65 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.33 | -0.06 | 0.00 | -0.09 | 12/18/2025 | 12/19/2025 4:00:04 PM EST |
| 230.00 | 0.70 | 3.20 | 1.95 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.35 | -0.10 | 0.01 | -0.10 | 12/12/2025 | 12/19/2025 4:00:04 PM EST |
| 240.00 | 1.80 | 2.25 | 2.03 | 1.98 | -0.63 | -24.14% | 0.01 | 6 | 173 | 0.26 | -0.21 | 0.01 | -0.14 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 250.00 | 4.20 | 5.40 | 4.80 | 4.45 | -0.93 | -17.29% | 0.02 | 20 | 989 | 0.25 | -0.38 | 0.02 | -0.15 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 260.00 | 9.40 | 10.80 | 10.10 | 10.79 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.25 | -0.60 | 0.02 | -0.13 | 12/18/2025 | 12/19/2025 4:00:04 PM EST |
| 270.00 | 15.80 | 19.10 | 17.45 | 16.97 | -14.23 | -45.61% | 0.06 | 3 | 35 | 0.28 | -0.79 | 0.02 | -0.10 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 280.00 | 25.00 | 27.40 | 26.20 | 26.52 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.33 | -0.90 | 0.01 | -0.06 | 12/15/2025 | 12/19/2025 4:00:04 PM EST |
| 290.00 | 34.80 | 38.00 | 36.40 | 42.53 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.45 | -0.97 | 0.00 | -0.03 | 11/28/2025 | 12/19/2025 4:00:04 PM EST |
| 300.00 | 44.70 | 47.70 | 46.20 | 51.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 11/28/2025 | 12/19/2025 4:00:04 PM EST |
| 310.00 | 54.70 | 57.40 | 56.05 | 53.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/19/2025 4:00:04 PM EST |
| 320.00 | 64.70 | 68.30 | 66.50 | 31.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 12/19/2025 4:00:04 PM EST |
| 330.00 | 74.50 | 78.50 | 76.50 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 340.00 | 84.70 | 88.20 | 86.45 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 350.00 | 94.70 | 98.00 | 96.35 | 32.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 12/19/2025 4:00:04 PM EST |
| 360.00 | 104.70 | 108.20 | 106.45 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 370.00 | 114.50 | 118.50 | 116.50 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 380.00 | 124.50 | 128.40 | 126.45 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 390.00 | 134.50 | 138.50 | 136.50 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 400.00 | 144.50 | 148.50 | 146.50 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 410.00 | 154.50 | 158.50 | 156.50 | % | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 420.00 | 164.50 | 168.50 | 166.50 | % | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 430.00 | 174.50 | 178.50 | 176.50 | % | 0.41 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 440.00 | 184.50 | 188.40 | 186.45 | % | 0.42 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 450.00 | 194.50 | 198.50 | 196.50 | % | 0.44 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 460.00 | 204.50 | 208.40 | 206.45 | % | 0.45 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 470.00 | 214.50 | 218.30 | 216.40 | % | 0.46 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST |