Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $254.50 as of 1/30/2026 5:53:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 87.90 | 91.60 | 89.75 | % | 0.56 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 165.00 | 83.10 | 86.60 | 84.85 | 87.00 | % | 0.51 | 1 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 170.00 | 78.00 | 81.80 | 79.90 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 175.00 | 73.10 | 76.70 | 74.90 | 77.00 | % | 0.43 | 1 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 180.00 | 68.20 | 71.80 | 70.00 | % | 0.39 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 185.00 | 63.80 | 66.90 | 65.35 | % | 0.35 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 190.00 | 59.00 | 62.00 | 60.50 | % | 0.32 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 195.00 | 54.60 | 57.10 | 55.85 | % | 0.29 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 200.00 | 49.20 | 52.30 | 50.75 | 45.92 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.51 | 0.97 | 0.00 | -0.03 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 210.00 | 40.30 | 42.90 | 41.60 | % | 0.20 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.05 | 1/30/2026 3:59:53 PM EST | |||
| 220.00 | 31.00 | 33.70 | 32.35 | 35.18 | +8.85 | +33.62% | 0.15 | 2 | 2 | 0.34 | 0.87 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 230.00 | 22.20 | 25.10 | 23.65 | % | 0.10 | 0 | 0 | 0.31 | 0.78 | 0.01 | -0.09 | 1/30/2026 3:59:53 PM EST | |||
| 240.00 | 15.20 | 17.60 | 16.40 | 18.95 | +6.40 | +51.00% | 0.07 | 4 | 9 | 0.30 | 0.67 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 250.00 | 9.50 | 10.40 | 9.95 | 10.42 | +0.71 | +7.32% | 0.04 | 1 | 110 | 0.28 | 0.51 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 260.00 | 5.40 | 6.10 | 5.75 | 7.87 | +3.17 | +67.45% | 0.02 | 2 | 73 | 0.27 | 0.35 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 270.00 | 3.00 | 3.50 | 3.25 | 3.50 | +0.30 | +9.38% | 0.01 | 43 | 378 | 0.28 | 0.22 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 280.00 | 1.50 | 2.05 | 1.78 | 1.65 | -0.05 | -2.95% | 0.01 | 8 | 102 | 0.28 | 0.14 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 290.00 | 0.60 | 1.55 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.29 | 0.08 | 0.01 | -0.04 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 2.50 | 1.25 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.42 | 0.04 | 0.00 | -0.02 | 1/15/2026 | 1/30/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.02 | 0.00 | -0.02 | 1/16/2026 | 1/30/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 190.00 | 0.05 | 1.15 | 0.60 | 2.35 | % | 0.00 | 5 | 0 | 0.40 | -0.02 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 195.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.55 | 1.28 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | -0.03 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 210.00 | 0.80 | 1.50 | 1.15 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.08 | 0.00 | -0.05 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 220.00 | 1.65 | 2.20 | 1.93 | 3.58 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.32 | -0.13 | 0.01 | -0.07 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 230.00 | 3.00 | 3.60 | 3.30 | 3.10 | -2.80 | -47.46% | 0.01 | 10 | 102 | 0.30 | -0.22 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 240.00 | 5.60 | 6.20 | 5.90 | 5.40 | -2.87 | -34.71% | 0.02 | 15 | 693 | 0.28 | -0.33 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 250.00 | 9.30 | 10.40 | 9.85 | 9.20 | -4.84 | -34.48% | 0.04 | 30 | 673 | 0.27 | -0.49 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 260.00 | 15.10 | 16.20 | 15.65 | 19.94 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.25 | -0.65 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 270.00 | 22.60 | 24.10 | 23.35 | 27.60 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.26 | -0.78 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 280.00 | 29.90 | 32.70 | 31.30 | 37.00 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.31 | -0.86 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 290.00 | 39.20 | 42.30 | 40.75 | % | 0.14 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.04 | 1/30/2026 3:59:53 PM EST | |||
| 300.00 | 49.00 | 52.40 | 50.70 | 46.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 1/21/2026 | 1/30/2026 3:59:53 PM EST |
| 310.00 | 58.70 | 62.60 | 60.65 | % | 0.20 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 320.00 | 68.70 | 72.70 | 70.70 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 330.00 | 78.60 | 82.70 | 80.65 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 340.00 | 88.60 | 92.60 | 90.60 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 350.00 | 98.60 | 102.60 | 100.60 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 360.00 | 108.70 | 112.70 | 110.70 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 370.00 | 118.60 | 122.60 | 120.60 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 380.00 | 128.80 | 132.60 | 130.70 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 390.00 | 138.60 | 142.70 | 140.65 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |