Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $329.22 as of 4/18/2025 8:52:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 133.60 | 137.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 200.00 | 128.30 | 132.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 210.00 | 118.40 | 122.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 220.00 | 108.80 | 112.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 230.00 | 99.00 | 102.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 4/17/2025 3:59:53 PM EST | |||
| 240.00 | 89.30 | 92.50 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 4/17/2025 3:59:53 PM EST | |||
| 250.00 | 79.90 | 82.70 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.05 | 4/17/2025 3:59:53 PM EST | |||
| 260.00 | 69.50 | 72.90 | % | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.08 | 4/17/2025 3:59:53 PM EST | |||
| 270.00 | 59.70 | 63.20 | % | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.12 | 4/17/2025 3:59:53 PM EST | |||
| 280.00 | 50.40 | 53.60 | % | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.14 | 4/17/2025 3:59:53 PM EST | |||
| 290.00 | 40.90 | 44.20 | % | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.17 | 4/17/2025 3:59:53 PM EST | |||
| 300.00 | 31.90 | 35.30 | % | 0 | 0 | 0.38 | 0.82 | 0.01 | -0.18 | 4/17/2025 3:59:53 PM EST | |||
| 310.00 | 24.00 | 25.70 | 24.90 | -0.32 | -1.27% | 1 | 4 | 0.34 | 0.76 | 0.01 | -0.19 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 320.00 | 16.10 | 18.30 | 18.13 | -4.67 | -20.49% | 2 | 33 | 0.31 | 0.67 | 0.01 | -0.18 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 330.00 | 9.80 | 12.00 | 12.85 | -0.85 | -6.21% | 4 | 61 | 0.31 | 0.52 | 0.02 | -0.17 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 340.00 | 6.10 | 7.00 | 6.88 | -3.77 | -35.40% | 3 | 29 | 0.28 | 0.32 | 0.02 | -0.14 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 350.00 | 1.05 | 4.00 | 3.42 | -2.66 | -43.75% | 3 | 369 | 0.26 | 0.18 | 0.01 | -0.10 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 360.00 | 0.85 | 1.60 | 1.26 | -0.79 | -38.54% | 544 | 35 | 0.25 | 0.11 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 1.90 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.07 | 0.01 | -0.06 | 4/4/2025 | 4/17/2025 3:59:53 PM EST |
| 380.00 | 0.15 | 1.40 | 2.20 | 0.00 | 0.00% | 0 | 17 | 0.25 | 0.04 | 0.00 | -0.05 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 0.95 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 1.35 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 430.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 450.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 460.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 470.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 1.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 4/17/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 1.55 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 4/17/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.70 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.03 | 4/17/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.85 | 2.89 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.05 | 4/9/2025 | 4/17/2025 3:59:53 PM EST |
| 260.00 | 0.25 | 1.95 | 1.51 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.04 | 0.00 | -0.08 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 270.00 | 0.35 | 1.10 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.06 | 0.00 | -0.12 | 4/9/2025 | 4/17/2025 3:59:53 PM EST |
| 280.00 | 0.95 | 1.45 | 1.16 | +0.06 | +5.46% | 526 | 15 | 0.41 | -0.09 | 0.00 | -0.14 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 290.00 | 1.40 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.13 | 0.01 | -0.17 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 300.00 | 2.40 | 3.40 | 2.30 | 0.00 | 0.00% | 0 | 23 | 0.34 | -0.18 | 0.01 | -0.18 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 310.00 | 2.70 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 57 | 0.33 | -0.24 | 0.01 | -0.19 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 320.00 | 5.10 | 7.00 | 6.80 | +0.90 | +15.26% | 534 | 22 | 0.30 | -0.33 | 0.01 | -0.18 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 330.00 | 10.50 | 11.30 | 10.70 | +1.60 | +17.59% | 7 | 8 | 0.30 | -0.48 | 0.02 | -0.17 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 340.00 | 14.50 | 16.60 | 13.59 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.68 | 0.02 | -0.14 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 350.00 | 20.60 | 23.80 | 28.10 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.82 | 0.01 | -0.10 | 4/10/2025 | 4/17/2025 3:59:53 PM EST |
| 360.00 | 29.20 | 32.10 | % | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.08 | 4/17/2025 3:59:53 PM EST | |||
| 370.00 | 38.70 | 42.90 | % | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.06 | 4/17/2025 3:59:53 PM EST | |||
| 380.00 | 48.80 | 52.00 | % | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.05 | 4/17/2025 3:59:53 PM EST | |||
| 390.00 | 58.70 | 62.10 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 400.00 | 68.80 | 72.10 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 410.00 | 78.70 | 82.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 420.00 | 88.70 | 92.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 430.00 | 98.70 | 102.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 440.00 | 108.70 | 112.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 450.00 | 118.70 | 122.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 460.00 | 129.00 | 131.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 470.00 | 138.70 | 142.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |