Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $259.01 as of 10/27/2026 8:24:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 147.40 | 151.60 | 149.50 | 129.95 | 0.00 | 0.00% | 1.36 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:52 PM EST |
| 115.00 | 142.80 | 146.70 | 144.75 | 116.00 | 0.00 | 0.00% | 1.26 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:52 PM EST |
| 120.00 | 137.70 | 141.70 | 139.70 | % | 1.16 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 125.00 | 132.70 | 136.60 | 134.65 | % | 1.08 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 130.00 | 127.80 | 131.70 | 129.75 | % | 1.00 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 135.00 | 122.70 | 126.70 | 124.70 | 81.28 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 10/27/2026 3:59:52 PM EST |
| 140.00 | 117.90 | 121.80 | 119.85 | % | 0.86 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 145.00 | 113.50 | 116.70 | 115.10 | % | 0.79 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 150.00 | 107.80 | 111.80 | 109.80 | % | 0.73 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 155.00 | 102.70 | 106.80 | 104.75 | 90.50 | 0.00 | 0.00% | 0.68 | 0 | 6 | 0.93 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:52 PM EST |
| 160.00 | 97.90 | 101.80 | 99.85 | 85.70 | 0.00 | 0.00% | 0.62 | 0 | 6 | 0.90 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 10/27/2026 3:59:52 PM EST |
| 165.00 | 93.00 | 96.90 | 94.95 | 81.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 3:59:52 PM EST |
| 170.00 | 88.00 | 92.00 | 90.00 | 60.50 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.80 | 1.00 | 0.00 | -0.01 | 9/29/2026 | 10/27/2026 3:59:52 PM EST |
| 175.00 | 82.90 | 87.00 | 84.95 | 71.10 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.78 | 0.99 | 0.00 | -0.01 | 9/16/2026 | 10/27/2026 3:59:52 PM EST |
| 180.00 | 78.80 | 82.00 | 80.40 | 64.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.01 | 9/11/2026 | 10/27/2026 3:59:52 PM EST |
| 185.00 | 73.70 | 77.10 | 75.40 | % | 0.41 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 10/27/2026 3:59:52 PM EST | |||
| 190.00 | 68.70 | 72.20 | 70.45 | 36.93 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.02 | 6/16/2026 | 10/27/2026 3:59:52 PM EST |
| 195.00 | 65.00 | 67.40 | 66.20 | 24.70 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.61 | 0.97 | 0.00 | -0.03 | 5/15/2026 | 10/27/2026 3:59:52 PM EST |
| 200.00 | 60.20 | 62.60 | 61.40 | 68.80 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.57 | 0.96 | 0.00 | -0.04 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 210.00 | 50.70 | 53.00 | 51.85 | 58.98 | 0.00 | 0.00% | 0.25 | 0 | 117 | 0.47 | 0.93 | 0.00 | -0.05 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 220.00 | 41.50 | 43.90 | 42.70 | 19.00 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.43 | 0.88 | 0.00 | -0.07 | 9/29/2026 | 10/27/2026 3:59:52 PM EST |
| 230.00 | 33.00 | 35.40 | 34.20 | 33.14 | -6.46 | -16.32% | 0.15 | 1 | 153 | 0.41 | 0.82 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 240.00 | 25.00 | 27.10 | 26.05 | 11.80 | 0.00 | 0.00% | 0.11 | 0 | 196 | 0.38 | 0.74 | 0.01 | -0.11 | 10/14/2026 | 10/27/2026 3:59:52 PM EST |
| 250.00 | 18.10 | 20.20 | 19.15 | 23.13 | 0.00 | 0.00% | 0.08 | 0 | 977 | 0.36 | 0.64 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 260.00 | 12.20 | 14.50 | 13.35 | 18.48 | 0.00 | 0.00% | 0.05 | 0 | 145 | 0.35 | 0.52 | 0.01 | -0.13 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 270.00 | 7.20 | 10.50 | 8.85 | 8.47 | -5.23 | -38.18% | 0.03 | 5 | 261 | 0.34 | 0.40 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 280.00 | 4.80 | 6.30 | 5.55 | 9.40 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.33 | 0.29 | 0.01 | -0.11 | 10/23/2026 | 10/27/2026 3:59:52 PM EST |
| 290.00 | 3.20 | 4.20 | 3.70 | 3.55 | -3.67 | -50.84% | 0.01 | 7 | 395 | 0.34 | 0.20 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 300.00 | 1.90 | 2.80 | 2.35 | 2.25 | -2.95 | -56.74% | 0.01 | 1 | 147 | 0.34 | 0.14 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 310.00 | 1.10 | 1.90 | 1.50 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.35 | 0.09 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 3.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | 0.06 | 0.00 | -0.04 | 9/22/2026 | 10/27/2026 3:59:52 PM EST |
| 330.00 | 0.05 | 2.85 | 1.45 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.38 | 0.04 | 0.00 | -0.03 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.02 | 0.00 | -0.02 | 5/7/2026 | 10/27/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 360.00 | 0.00 | 1.40 | 0.70 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 10/27/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/27/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/27/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/27/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/27/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/27/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/27/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.93 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/27/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/27/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.75 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 10/27/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.80 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 10/27/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.80 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 10/27/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.68 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 10/27/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | -0.01 | 0.00 | -0.01 | 9/9/2026 | 10/27/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | -0.01 | 0.00 | -0.02 | 10/7/2026 | 10/27/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.61 | -0.02 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 3:59:52 PM EST |
| 195.00 | 0.40 | 1.30 | 0.85 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.46 | -0.03 | 0.00 | -0.03 | 10/5/2026 | 10/27/2026 3:59:52 PM EST |
| 200.00 | 0.20 | 1.40 | 0.80 | 0.75 | -0.25 | -25.00% | 0.00 | 1 | 62 | 0.41 | -0.04 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 210.00 | 0.50 | 2.20 | 1.35 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.40 | -0.07 | 0.00 | -0.05 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 220.00 | 0.90 | 3.60 | 2.25 | 2.41 | +0.86 | +55.49% | 0.01 | 6 | 32 | 0.38 | -0.12 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 230.00 | 3.10 | 3.90 | 3.50 | 3.50 | +0.60 | +20.69% | 0.02 | 1 | 137 | 0.37 | -0.18 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 240.00 | 5.20 | 6.30 | 5.75 | 6.00 | +1.72 | +40.19% | 0.02 | 1 | 16 | 0.36 | -0.26 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 250.00 | 8.00 | 9.50 | 8.75 | 7.11 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.34 | -0.36 | 0.01 | -0.12 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 260.00 | 12.20 | 13.90 | 13.05 | 13.90 | +3.68 | +36.01% | 0.05 | 1 | 8 | 0.33 | -0.48 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 270.00 | 17.40 | 19.50 | 18.45 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.32 | -0.60 | 0.01 | -0.12 | 10/23/2026 | 10/27/2026 3:59:52 PM EST |
| 280.00 | 24.40 | 26.30 | 25.35 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.31 | -0.71 | 0.01 | -0.11 | 10/23/2026 | 10/27/2026 3:59:52 PM EST |
| 290.00 | 31.90 | 34.30 | 33.10 | 61.14 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.30 | -0.80 | 0.01 | -0.09 | 10/2/2026 | 10/27/2026 3:59:52 PM EST |
| 300.00 | 40.60 | 42.90 | 41.75 | 85.74 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.29 | -0.86 | 0.01 | -0.07 | 5/1/2026 | 10/27/2026 3:59:52 PM EST |
| 310.00 | 49.80 | 52.10 | 50.95 | % | 0.16 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.05 | 10/27/2026 3:59:52 PM EST | |||
| 320.00 | 59.20 | 62.60 | 60.90 | 75.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.44 | -0.94 | 0.00 | -0.04 | 10/15/2026 | 10/27/2026 3:59:52 PM EST |
| 330.00 | 68.90 | 73.10 | 71.00 | 85.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 10/15/2026 | 10/27/2026 3:59:52 PM EST |
| 340.00 | 78.80 | 82.70 | 80.75 | % | 0.24 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 10/27/2026 3:59:52 PM EST | |||
| 350.00 | 88.70 | 92.90 | 90.80 | % | 0.26 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 360.00 | 98.70 | 102.90 | 100.80 | 115.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 3:59:52 PM EST |
| 370.00 | 108.70 | 112.90 | 110.80 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 380.00 | 118.70 | 122.70 | 120.70 | % | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 390.00 | 128.70 | 132.90 | 130.80 | % | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST |