Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $228.11 as of 10/1/2026 1:46:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 105.70 | 109.70 | 107.70 | % | 0.86 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 130.00 | 100.90 | 104.80 | 102.85 | % | 0.79 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 135.00 | 95.70 | 99.80 | 97.75 | % | 0.72 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 140.00 | 90.80 | 94.90 | 92.85 | % | 0.66 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 145.00 | 85.80 | 89.90 | 87.85 | 100.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 10/1/2026 3:59:55 PM EST |
| 150.00 | 80.90 | 85.00 | 82.95 | % | 0.55 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 155.00 | 76.00 | 80.10 | 78.05 | % | 0.50 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 160.00 | 71.20 | 75.20 | 73.20 | % | 0.46 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 10/1/2026 3:59:55 PM EST | |||
| 165.00 | 66.50 | 70.10 | 68.30 | 80.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.03 | 9/16/2026 | 10/1/2026 3:59:55 PM EST |
| 170.00 | 61.90 | 65.30 | 63.60 | % | 0.37 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.04 | 10/1/2026 3:59:55 PM EST | |||
| 175.00 | 56.80 | 60.50 | 58.65 | % | 0.34 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.04 | 10/1/2026 3:59:55 PM EST | |||
| 180.00 | 52.40 | 55.70 | 54.05 | % | 0.30 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.05 | 10/1/2026 3:59:55 PM EST | |||
| 185.00 | 47.60 | 50.60 | 49.10 | % | 0.27 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.06 | 10/1/2026 3:59:55 PM EST | |||
| 190.00 | 42.90 | 46.30 | 44.60 | % | 0.23 | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.07 | 10/1/2026 3:59:55 PM EST | |||
| 195.00 | 38.80 | 41.40 | 40.10 | % | 0.21 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.08 | 10/1/2026 3:59:55 PM EST | |||
| 200.00 | 34.50 | 37.10 | 35.80 | 67.83 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.41 | 0.87 | 0.01 | -0.09 | 9/4/2026 | 10/1/2026 3:59:55 PM EST |
| 210.00 | 26.00 | 28.80 | 27.40 | % | 0.13 | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.11 | 10/1/2026 3:59:55 PM EST | |||
| 220.00 | 18.80 | 21.30 | 20.05 | 18.38 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.37 | 0.69 | 0.01 | -0.13 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 230.00 | 12.80 | 15.20 | 14.00 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 170 | 0.36 | 0.57 | 0.01 | -0.13 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 240.00 | 8.10 | 10.40 | 9.25 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.35 | 0.44 | 0.01 | -0.13 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 250.00 | 5.10 | 6.60 | 5.85 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.35 | 0.32 | 0.01 | -0.12 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 260.00 | 3.60 | 4.00 | 3.80 | 3.80 | +0.60 | +18.75% | 0.01 | 3 | 294 | 0.36 | 0.22 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 270.00 | 1.05 | 2.85 | 1.95 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.34 | 0.14 | 0.01 | -0.07 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 280.00 | 1.10 | 2.25 | 1.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.38 | 0.09 | 0.01 | -0.05 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 290.00 | 0.10 | 1.70 | 0.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.35 | 0.06 | 0.00 | -0.04 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 300.00 | 0.05 | 2.60 | 1.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.40 | 0.03 | 0.00 | -0.02 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 310.00 | 0.05 | 2.45 | 1.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.44 | 0.02 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 2.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 10/1/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 350.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 360.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 10/1/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 10/1/2026 3:59:55 PM EST | |||
| 170.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.04 | 10/1/2026 3:59:55 PM EST | |||
| 175.00 | 0.30 | 1.45 | 0.88 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.04 | 10/1/2026 3:59:55 PM EST | |||
| 180.00 | 0.50 | 1.15 | 0.83 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.05 | 10/1/2026 3:59:55 PM EST | |||
| 185.00 | 0.65 | 1.20 | 0.93 | 1.00 | % | 0.01 | 4 | 0 | 0.41 | -0.06 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 3:59:55 PM EST | |
| 190.00 | 0.35 | 1.90 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.08 | 0.00 | -0.07 | 9/17/2026 | 10/1/2026 3:59:55 PM EST |
| 195.00 | 1.40 | 2.20 | 1.80 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | -0.10 | 0.01 | -0.08 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 200.00 | 1.30 | 2.80 | 2.05 | 2.80 | -0.30 | -9.68% | 0.01 | 1 | 16 | 0.37 | -0.13 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 210.00 | 3.70 | 4.50 | 4.10 | 4.50 | -0.25 | -5.27% | 0.02 | 1 | 30 | 0.38 | -0.20 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 220.00 | 6.00 | 8.10 | 7.05 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 95 | 0.38 | -0.31 | 0.01 | -0.13 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 230.00 | 9.20 | 11.90 | 10.55 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.35 | -0.43 | 0.01 | -0.13 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 240.00 | 14.70 | 17.00 | 15.85 | 18.20 | 0.00 | 0.00% | 0.07 | 0 | 730 | 0.35 | -0.56 | 0.01 | -0.13 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 250.00 | 21.50 | 23.90 | 22.70 | 26.02 | 0.00 | 0.00% | 0.09 | 0 | 681 | 0.35 | -0.68 | 0.01 | -0.12 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 260.00 | 29.60 | 31.30 | 30.45 | 32.15 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.35 | -0.78 | 0.01 | -0.09 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 270.00 | 37.80 | 40.60 | 39.20 | 40.20 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.43 | -0.86 | 0.01 | -0.07 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 280.00 | 47.10 | 49.60 | 48.35 | 50.30 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.44 | -0.91 | 0.01 | -0.05 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 290.00 | 56.10 | 59.50 | 57.80 | % | 0.20 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.04 | 10/1/2026 3:59:55 PM EST | |||
| 300.00 | 65.90 | 70.00 | 67.95 | % | 0.23 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 310.00 | 75.90 | 80.00 | 77.95 | % | 0.25 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 320.00 | 85.90 | 90.00 | 87.95 | % | 0.27 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 330.00 | 95.90 | 100.00 | 97.95 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 340.00 | 106.10 | 110.00 | 108.05 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 350.00 | 115.90 | 120.00 | 117.95 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 360.00 | 125.90 | 130.00 | 127.95 | % | 0.36 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 370.00 | 135.90 | 140.00 | 137.95 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 380.00 | 145.90 | 150.00 | 147.95 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST |