Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $262.15 as of 9/1/2026 12:13:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 144.90 | 148.70 | 146.80 | % | 1.28 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 120.00 | 139.70 | 143.10 | 141.40 | % | 1.18 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 125.00 | 135.00 | 138.10 | 136.55 | % | 1.09 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 130.00 | 129.70 | 133.70 | 131.70 | % | 1.01 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 135.00 | 125.50 | 128.70 | 127.10 | % | 0.94 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 140.00 | 120.40 | 123.70 | 122.05 | % | 0.87 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 145.00 | 115.20 | 118.70 | 116.95 | % | 0.81 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 150.00 | 110.10 | 113.70 | 111.90 | % | 0.75 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 155.00 | 105.10 | 108.70 | 106.90 | % | 0.69 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 160.00 | 100.40 | 103.80 | 102.10 | % | 0.64 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 165.00 | 95.50 | 98.80 | 97.15 | % | 0.59 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 170.00 | 90.00 | 93.90 | 91.95 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 175.00 | 85.70 | 88.90 | 87.30 | % | 0.50 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 180.00 | 80.20 | 84.00 | 82.10 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 9/1/2026 1:58:53 PM EST | |||
| 185.00 | 75.50 | 79.00 | 77.25 | % | 0.42 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 9/1/2026 1:58:53 PM EST | |||
| 190.00 | 71.00 | 73.50 | 72.25 | % | 0.38 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 9/1/2026 1:58:53 PM EST | |||
| 195.00 | 66.30 | 69.00 | 67.65 | 26.10 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.58 | 0.99 | 0.00 | -0.01 | 4/30/2026 | 9/1/2026 1:58:53 PM EST |
| 200.00 | 61.20 | 64.40 | 62.80 | 60.53 | 0.00 | 0.00% | 0.31 | 0 | 72 | 0.58 | 0.98 | 0.00 | -0.02 | 8/19/2026 | 9/1/2026 1:58:53 PM EST |
| 210.00 | 51.70 | 54.50 | 53.10 | 26.10 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.48 | 0.96 | 0.00 | -0.05 | 4/24/2026 | 9/1/2026 1:58:53 PM EST |
| 220.00 | 42.10 | 45.00 | 43.55 | 42.60 | 0.00 | 0.00% | 0.20 | 0 | 65 | 0.43 | 0.92 | 0.00 | -0.06 | 8/27/2026 | 9/1/2026 1:58:53 PM EST |
| 230.00 | 33.00 | 35.50 | 34.25 | 41.10 | 0.00 | 0.00% | 0.15 | 0 | 76 | 0.26 | 0.87 | 0.01 | -0.09 | 8/24/2026 | 9/1/2026 1:58:53 PM EST |
| 240.00 | 24.30 | 27.20 | 25.75 | 26.29 | 0.00 | 0.00% | 0.11 | 0 | 101 | 0.29 | 0.80 | 0.01 | -0.11 | 8/31/2026 | 9/1/2026 1:58:53 PM EST |
| 250.00 | 17.40 | 19.10 | 18.25 | 18.50 | 0.00 | 0.00% | 0.07 | 0 | 119 | 0.30 | 0.69 | 0.01 | -0.12 | 8/27/2026 | 9/1/2026 1:58:53 PM EST |
| 260.00 | 11.40 | 13.00 | 12.20 | 12.70 | +0.23 | +1.85% | 0.05 | 5 | 168 | 0.30 | 0.56 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 270.00 | 7.10 | 8.40 | 7.75 | 7.90 | -0.10 | -1.25% | 0.03 | 9 | 627 | 0.30 | 0.42 | 0.01 | -0.12 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 280.00 | 4.10 | 5.20 | 4.65 | 4.60 | -0.30 | -6.13% | 0.02 | 5 | 315 | 0.30 | 0.28 | 0.01 | -0.10 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 290.00 | 2.50 | 3.10 | 2.80 | 2.80 | -0.17 | -5.73% | 0.01 | 16 | 496 | 0.30 | 0.19 | 0.01 | -0.08 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 300.00 | 1.35 | 2.30 | 1.83 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.32 | 0.12 | 0.01 | -0.07 | 8/28/2026 | 9/1/2026 1:58:53 PM EST |
| 310.00 | 0.75 | 2.60 | 1.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.36 | 0.08 | 0.00 | -0.05 | 8/27/2026 | 9/1/2026 1:58:53 PM EST |
| 320.00 | 0.25 | 2.90 | 1.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.38 | 0.05 | 0.00 | -0.03 | 8/7/2026 | 9/1/2026 1:58:53 PM EST |
| 330.00 | 0.05 | 1.40 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.35 | 0.04 | 0.00 | -0.03 | 8/26/2026 | 9/1/2026 1:58:53 PM EST |
| 340.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 9/1/2026 1:58:53 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 9/1/2026 1:58:53 PM EST | |||
| 360.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/1/2026 1:58:53 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/1/2026 1:58:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/1/2026 1:58:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/1/2026 1:58:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 9/1/2026 1:58:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/1/2026 1:58:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 1:58:53 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/1/2026 1:58:53 PM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/1/2026 1:58:53 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/1/2026 1:58:53 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/1/2026 1:58:53 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.77 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 9/1/2026 1:58:53 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.64 | -0.01 | 0.00 | -0.01 | 7/7/2026 | 9/1/2026 1:58:53 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.57 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 9/1/2026 1:58:53 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.67 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 9/1/2026 1:58:53 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.49 | -0.02 | 0.00 | -0.02 | 8/14/2026 | 9/1/2026 1:58:53 PM EST |
| 210.00 | 0.40 | 1.30 | 0.85 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.40 | -0.04 | 0.00 | -0.05 | 8/28/2026 | 9/1/2026 1:58:53 PM EST |
| 220.00 | 0.90 | 1.60 | 1.25 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.37 | -0.08 | 0.00 | -0.06 | 8/31/2026 | 9/1/2026 1:58:53 PM EST |
| 230.00 | 1.65 | 2.10 | 1.88 | 1.82 | -0.16 | -8.09% | 0.01 | 4 | 163 | 0.34 | -0.13 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 240.00 | 3.00 | 3.80 | 3.40 | 3.12 | -0.38 | -10.86% | 0.01 | 4 | 156 | 0.32 | -0.20 | 0.01 | -0.11 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 250.00 | 5.30 | 6.20 | 5.75 | 5.58 | +0.98 | +21.31% | 0.02 | 2 | 110 | 0.31 | -0.31 | 0.01 | -0.12 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 260.00 | 8.90 | 10.20 | 9.55 | 9.50 | -0.40 | -4.04% | 0.04 | 3 | 39 | 0.30 | -0.44 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 1:58:53 PM EST |
| 270.00 | 14.50 | 16.00 | 15.25 | 12.30 | 0.00 | 0.00% | 0.06 | 0 | 108 | 0.30 | -0.58 | 0.01 | -0.12 | 8/25/2026 | 9/1/2026 1:58:53 PM EST |
| 280.00 | 21.70 | 23.50 | 22.60 | 16.98 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.30 | -0.72 | 0.01 | -0.10 | 8/24/2026 | 9/1/2026 1:58:53 PM EST |
| 290.00 | 29.40 | 32.10 | 30.75 | % | 0.11 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.08 | 9/1/2026 1:58:53 PM EST | |||
| 300.00 | 38.00 | 40.80 | 39.40 | % | 0.13 | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.07 | 9/1/2026 1:58:53 PM EST | |||
| 310.00 | 47.30 | 50.50 | 48.90 | % | 0.16 | 0 | 0 | 0.44 | -0.92 | 0.00 | -0.05 | 9/1/2026 1:58:53 PM EST | |||
| 320.00 | 57.30 | 60.30 | 58.80 | % | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 9/1/2026 1:58:53 PM EST | |||
| 330.00 | 67.60 | 70.60 | 69.10 | % | 0.21 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 9/1/2026 1:58:53 PM EST | |||
| 340.00 | 77.50 | 80.70 | 79.10 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 9/1/2026 1:58:53 PM EST | |||
| 350.00 | 86.80 | 90.70 | 88.75 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 9/1/2026 1:58:53 PM EST | |||
| 360.00 | 96.70 | 100.70 | 98.70 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST | |||
| 370.00 | 107.40 | 110.70 | 109.05 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:53 PM EST |