Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $207.93 as of 3/16/2026 6:56:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 55.10 | 59.10 | 57.10 | % | 0.37 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 160.00 | 50.20 | 53.90 | 52.05 | 46.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:56 PM EST |
| 165.00 | 45.20 | 48.90 | 47.05 | 87.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:56 PM EST |
| 170.00 | 40.30 | 43.90 | 42.10 | 47.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:56 PM EST |
| 175.00 | 35.70 | 38.40 | 37.05 | 77.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:56 PM EST |
| 180.00 | 30.80 | 33.30 | 32.05 | 36.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.01 | 2/10/2026 | 3/16/2026 3:59:56 PM EST |
| 185.00 | 25.90 | 28.70 | 27.30 | % | 0.15 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.04 | 3/16/2026 3:59:56 PM EST | |||
| 190.00 | 21.40 | 23.70 | 22.55 | 27.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.97 | 0.97 | 0.01 | -0.17 | 2/10/2026 | 3/16/2026 3:59:56 PM EST |
| 195.00 | 16.80 | 19.10 | 17.95 | 23.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.88 | 0.93 | 0.01 | -0.26 | 2/10/2026 | 3/16/2026 3:59:56 PM EST |
| 200.00 | 12.10 | 14.10 | 13.10 | 9.46 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.71 | 0.87 | 0.02 | -0.35 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 210.00 | 4.70 | 7.30 | 6.00 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.55 | 0.60 | 0.04 | -0.50 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 220.00 | 0.95 | 1.45 | 1.20 | 1.20 | +0.40 | +50.00% | 0.01 | 91 | 469 | 0.44 | 0.20 | 0.03 | -0.33 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 230.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.10 | +100.00% | 0.00 | 255 | 98 | 0.43 | 0.03 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.75 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.19 | -65.52% | 0.00 | 3 | 95 | 0.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.90 | 0.45 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.46 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 0.85 | 0.43 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.61 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.10 | +0.04 | +66.67% | 0.00 | 16 | 86 | 2.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.74 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.84 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.24 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.17 | -0.13 | -43.34% | 0.00 | 1 | 101 | 1.08 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | -0.01 | 0.00 | -0.04 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 190.00 | 0.10 | 0.75 | 0.43 | 0.10 | -0.78 | -88.64% | 0.00 | 109 | 77 | 0.67 | -0.03 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 195.00 | 0.25 | 0.90 | 0.58 | 0.53 | -0.62 | -53.92% | 0.00 | 1 | 143 | 0.60 | -0.07 | 0.01 | -0.26 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 200.00 | 0.25 | 1.30 | 0.78 | 1.00 | -0.95 | -48.72% | 0.00 | 5 | 613 | 0.57 | -0.13 | 0.02 | -0.35 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 210.00 | 2.55 | 4.00 | 3.28 | 3.30 | -3.09 | -48.36% | 0.02 | 2 | 540 | 0.43 | -0.40 | 0.04 | -0.50 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 220.00 | 7.80 | 9.80 | 8.80 | 9.13 | -7.25 | -44.27% | 0.04 | 113 | 48 | 0.56 | -0.80 | 0.03 | -0.33 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 230.00 | 16.80 | 19.40 | 18.10 | 17.65 | -1.42 | -7.45% | 0.08 | 1 | 20 | 0.80 | -0.97 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 240.00 | 26.80 | 29.40 | 28.10 | 29.40 | -5.60 | -16.00% | 0.12 | 4 | 50 | 1.05 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 250.00 | 36.80 | 39.40 | 38.10 | 39.37 | +1.27 | +3.34% | 0.15 | 3 | 32 | 1.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 260.00 | 46.60 | 49.40 | 48.00 | 48.85 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.49 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 270.00 | 56.70 | 59.40 | 58.05 | 37.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:56 PM EST |
| 280.00 | 66.30 | 69.40 | 67.85 | 37.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:56 PM EST |
| 290.00 | 76.30 | 80.00 | 78.15 | % | 0.27 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 300.00 | 86.80 | 89.40 | 88.10 | 46.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 3:59:56 PM EST |
| 310.00 | 96.10 | 100.00 | 98.05 | % | 0.32 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 320.00 | 106.00 | 109.90 | 107.95 | % | 0.34 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 330.00 | 116.80 | 119.90 | 118.35 | % | 0.36 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 340.00 | 126.00 | 129.90 | 127.95 | % | 0.38 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 350.00 | 136.00 | 139.90 | 137.95 | % | 0.39 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 360.00 | 146.00 | 150.00 | 148.00 | % | 0.41 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 370.00 | 156.00 | 160.00 | 158.00 | % | 0.43 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 380.00 | 166.10 | 169.90 | 168.00 | % | 0.44 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 390.00 | 176.10 | 179.90 | 178.00 | % | 0.46 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST |