Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $218.39 as of 4/10/2026 6:53:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 75.80 | 79.50 | 77.65 | % | 0.54 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 150.00 | 71.00 | 74.50 | 72.75 | % | 0.48 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 155.00 | 66.00 | 69.40 | 67.70 | % | 0.44 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 160.00 | 60.80 | 64.60 | 62.70 | % | 0.39 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 165.00 | 55.90 | 59.90 | 57.90 | % | 0.35 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 170.00 | 51.40 | 53.80 | 52.60 | 45.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 4:00:02 PM EST |
| 175.00 | 46.40 | 48.80 | 47.60 | % | 0.27 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 180.00 | 41.40 | 43.60 | 42.50 | 42.80 | % | 0.24 | 1 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST | |
| 185.00 | 36.40 | 39.10 | 37.75 | % | 0.20 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 190.00 | 32.00 | 33.40 | 32.70 | 31.10 | +8.70 | +38.84% | 0.17 | 1 | 7 | 0.92 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 195.00 | 26.50 | 29.00 | 27.75 | 25.29 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.04 | 4/1/2026 | 4/13/2026 4:00:02 PM EST |
| 200.00 | 21.60 | 24.10 | 22.85 | % | 0.11 | 0 | 9 | 0.87 | 0.97 | 0.00 | -0.13 | 4/13/2026 4:00:02 PM EST | |||
| 210.00 | 12.40 | 14.50 | 13.45 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.64 | 0.89 | 0.02 | -0.30 | 4/10/2026 | 4/13/2026 4:00:02 PM EST |
| 220.00 | 4.80 | 5.60 | 5.20 | 4.00 | +2.90 | +263.64% | 0.02 | 17 | 101 | 0.39 | 0.63 | 0.04 | -0.47 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 230.00 | 0.75 | 1.10 | 0.93 | 0.92 | +0.61 | +196.78% | 0.00 | 79 | 334 | 0.36 | 0.21 | 0.03 | -0.32 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 1.30 | +1.27 | +4,233.34% | 0.00 | 3 | 677 | 0.46 | 0.03 | 0.01 | -0.07 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.94 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 248 | 0.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.89 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.22 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.38 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 69 | 2.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 1.05 | 0.53 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.30 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 6 | 2.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 2.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 8 | 3.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 703 | 2.25 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 170 | 1.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.90 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/13/2026 4:00:02 PM EST |
| 195.00 | 0.05 | 0.60 | 0.33 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.72 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/13/2026 4:00:02 PM EST |
| 200.00 | 0.05 | 0.50 | 0.28 | 0.41 | -0.79 | -65.84% | 0.00 | 1 | 268 | 0.59 | -0.03 | 0.00 | -0.13 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 210.00 | 0.55 | 1.15 | 0.85 | 1.17 | -3.13 | -72.80% | 0.00 | 23 | 91 | 0.52 | -0.11 | 0.02 | -0.30 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 220.00 | 2.15 | 2.85 | 2.50 | 2.50 | -1.50 | -37.50% | 0.01 | 57 | 123 | 0.40 | -0.37 | 0.04 | -0.47 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 230.00 | 7.50 | 9.20 | 8.35 | 22.63 | 0.00 | 0.00% | 0.04 | 0 | 147 | 0.37 | -0.79 | 0.03 | -0.32 | 4/10/2026 | 4/13/2026 4:00:02 PM EST |
| 240.00 | 16.10 | 18.80 | 17.45 | 21.33 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.76 | -0.97 | 0.01 | -0.07 | 4/9/2026 | 4/13/2026 4:00:02 PM EST |
| 250.00 | 26.30 | 28.70 | 27.50 | 31.30 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 4:00:02 PM EST |
| 260.00 | 36.30 | 38.70 | 37.50 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 270.00 | 46.30 | 48.70 | 47.50 | 61.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 4:00:02 PM EST |
| 280.00 | 56.20 | 59.10 | 57.65 | 56.65 | -15.12 | -21.07% | 0.21 | 3 | 7 | 1.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 290.00 | 66.00 | 68.70 | 67.35 | 74.42 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 4:00:02 PM EST |
| 300.00 | 76.00 | 79.10 | 77.55 | % | 0.26 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 310.00 | 85.60 | 89.10 | 87.35 | % | 0.28 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 320.00 | 96.00 | 99.10 | 97.55 | % | 0.30 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 330.00 | 106.00 | 109.10 | 107.55 | % | 0.33 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 340.00 | 116.00 | 119.10 | 117.55 | % | 0.35 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 350.00 | 126.00 | 129.10 | 127.55 | % | 0.36 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 360.00 | 136.00 | 139.10 | 137.55 | % | 0.38 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 370.00 | 146.00 | 149.10 | 147.55 | % | 0.40 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 380.00 | 156.00 | 159.10 | 157.55 | % | 0.41 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 390.00 | 166.00 | 169.10 | 167.55 | % | 0.43 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 400.00 | 175.60 | 179.10 | 177.35 | % | 0.44 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 410.00 | 186.00 | 189.10 | 187.55 | % | 0.46 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 420.00 | 195.30 | 199.10 | 197.20 | % | 0.47 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 430.00 | 206.00 | 209.10 | 207.55 | % | 0.48 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST |