Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $214.45 as of 2/24/2026 7:33:07 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 | 69.30 | 73.10 | 71.20 | % | 0.49 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 150.00 | 65.00 | 68.30 | 66.65 | % | 0.44 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 2/24/2026 3:59:57 PM EST | |||
| 155.00 | 60.00 | 63.60 | 61.80 | % | 0.40 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.03 | 2/24/2026 3:59:57 PM EST | |||
| 160.00 | 55.20 | 58.70 | 56.95 | % | 0.36 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.04 | 2/24/2026 3:59:57 PM EST | |||
| 165.00 | 50.50 | 53.90 | 52.20 | % | 0.32 | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.04 | 2/24/2026 3:59:57 PM EST | |||
| 170.00 | 46.00 | 49.30 | 47.65 | 98.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.63 | 0.91 | 0.00 | -0.05 | 10/30/2025 | 2/24/2026 3:59:57 PM EST |
| 175.00 | 41.80 | 44.40 | 43.10 | 42.41 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.49 | 0.89 | 0.00 | -0.06 | 2/10/2026 | 2/24/2026 3:59:57 PM EST |
| 180.00 | 37.20 | 40.00 | 38.60 | 68.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.47 | 0.86 | 0.01 | -0.07 | 11/4/2025 | 2/24/2026 3:59:57 PM EST |
| 185.00 | 32.90 | 35.70 | 34.30 | % | 0.19 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.08 | 2/24/2026 3:59:57 PM EST | |||
| 190.00 | 28.80 | 30.60 | 29.70 | 17.70 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.43 | 0.80 | 0.01 | -0.09 | 2/12/2026 | 2/24/2026 3:59:57 PM EST |
| 195.00 | 24.90 | 27.00 | 25.95 | % | 0.13 | 0 | 0 | 0.42 | 0.76 | 0.01 | -0.09 | 2/24/2026 3:59:57 PM EST | |||
| 200.00 | 21.00 | 23.40 | 22.20 | 21.25 | -1.00 | -4.50% | 0.11 | 5 | 9 | 0.41 | 0.72 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 210.00 | 14.10 | 16.60 | 15.35 | 16.50 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.38 | 0.60 | 0.01 | -0.11 | 2/19/2026 | 2/24/2026 3:59:57 PM EST |
| 220.00 | 8.70 | 10.90 | 9.80 | 9.20 | -0.53 | -5.45% | 0.04 | 1 | 91 | 0.36 | 0.47 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 230.00 | 4.90 | 6.50 | 5.70 | 5.70 | -0.43 | -7.02% | 0.02 | 1 | 189 | 0.34 | 0.34 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 240.00 | 3.40 | 3.80 | 3.60 | 3.30 | +0.10 | +3.13% | 0.02 | 21 | 218 | 0.35 | 0.23 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 250.00 | 1.20 | 2.40 | 1.80 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.33 | 0.14 | 0.01 | -0.06 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 260.00 | 0.60 | 1.60 | 1.10 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.34 | 0.09 | 0.01 | -0.04 | 2/17/2026 | 2/24/2026 3:59:57 PM EST |
| 270.00 | 0.35 | 1.10 | 0.73 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.36 | 0.06 | 0.00 | -0.03 | 2/19/2026 | 2/24/2026 3:59:57 PM EST |
| 280.00 | 0.35 | 1.05 | 0.70 | 0.40 | -0.05 | -11.12% | 0.00 | 1 | 623 | 0.40 | 0.03 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.47 | 0.02 | 0.00 | -0.01 | 2/5/2026 | 2/24/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.49 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/24/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.53 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.28 | -73.69% | 0.00 | 2 | 46 | 0.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.13 | -0.21 | -61.77% | 0.00 | 2 | 69 | 0.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/24/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 2.25 | 1.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/24/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 2.25 | 1.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 410.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 420.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 430.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 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 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.03 | 2/24/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.03 | 2/24/2026 3:59:57 PM EST | |||
| 160.00 | 0.20 | 2.85 | 1.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.06 | 0.00 | -0.04 | 2/13/2026 | 2/24/2026 3:59:57 PM EST |
| 165.00 | 0.55 | 3.10 | 1.83 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 700 | 0.53 | -0.07 | 0.00 | -0.04 | 2/12/2026 | 2/24/2026 3:59:57 PM EST |
| 170.00 | 0.90 | 3.60 | 2.25 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | -0.09 | 0.00 | -0.05 | 2/17/2026 | 2/24/2026 3:59:57 PM EST |
| 175.00 | 1.35 | 3.00 | 2.18 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | -0.11 | 0.00 | -0.06 | 2/11/2026 | 2/24/2026 3:59:57 PM EST |
| 180.00 | 1.85 | 2.95 | 2.40 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.45 | -0.14 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 185.00 | 2.50 | 3.70 | 3.10 | 4.09 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.44 | -0.16 | 0.01 | -0.08 | 2/17/2026 | 2/24/2026 3:59:57 PM EST |
| 190.00 | 3.30 | 4.50 | 3.90 | 4.29 | -2.11 | -32.97% | 0.02 | 4 | 8 | 0.42 | -0.20 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 195.00 | 4.30 | 5.60 | 4.95 | 4.64 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.41 | -0.24 | 0.01 | -0.09 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 200.00 | 5.50 | 6.60 | 6.05 | 6.80 | +0.80 | +13.34% | 0.03 | 2 | 26 | 0.40 | -0.28 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 210.00 | 8.90 | 10.20 | 9.55 | 9.30 | +0.68 | +7.89% | 0.05 | 3 | 52 | 0.39 | -0.40 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 220.00 | 13.40 | 14.10 | 13.75 | 13.89 | -1.51 | -9.81% | 0.06 | 3 | 122 | 0.36 | -0.53 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 230.00 | 19.10 | 20.90 | 20.00 | 21.10 | 0.00 | 0.00% | 0.09 | 0 | 145 | 0.36 | -0.66 | 0.01 | -0.10 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 240.00 | 26.10 | 27.50 | 26.80 | 29.30 | +3.02 | +11.50% | 0.11 | 1 | 152 | 0.33 | -0.77 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 250.00 | 34.50 | 37.90 | 36.20 | 34.50 | 0.00 | 0.00% | 0.14 | 0 | 79 | 0.36 | -0.86 | 0.01 | -0.06 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 260.00 | 44.50 | 47.10 | 45.80 | 47.61 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.41 | -0.91 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 270.00 | 53.20 | 56.70 | 54.95 | 54.55 | 0.00 | 0.00% | 0.20 | 0 | 36 | 0.53 | -0.94 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 280.00 | 63.00 | 66.50 | 64.75 | 72.40 | 0.00 | 0.00% | 0.23 | 0 | 49 | 0.38 | -0.97 | 0.00 | -0.02 | 2/11/2026 | 2/24/2026 3:59:57 PM EST |
| 290.00 | 72.50 | 76.50 | 74.50 | 85.25 | 0.00 | 0.00% | 0.26 | 0 | 64 | 0.63 | -0.98 | 0.00 | -0.01 | 2/12/2026 | 2/24/2026 3:59:57 PM EST |
| 300.00 | 82.40 | 86.40 | 84.40 | 54.08 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.68 | -0.99 | 0.00 | -0.01 | 2/3/2026 | 2/24/2026 3:59:57 PM EST |
| 310.00 | 92.80 | 96.40 | 94.60 | 69.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/24/2026 3:59:57 PM EST |
| 320.00 | 103.00 | 106.30 | 104.65 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 330.00 | 113.10 | 116.30 | 114.70 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 340.00 | 122.60 | 126.30 | 124.45 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 350.00 | 132.10 | 136.30 | 134.20 | 70.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 2/24/2026 3:59:57 PM EST |
| 360.00 | 142.00 | 146.20 | 144.10 | % | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 370.00 | 152.20 | 156.20 | 154.20 | % | 0.42 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 380.00 | 162.20 | 166.20 | 164.20 | % | 0.43 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 390.00 | 172.00 | 176.20 | 174.10 | % | 0.45 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 400.00 | 182.10 | 186.20 | 184.15 | % | 0.46 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 410.00 | 192.10 | 196.20 | 194.15 | % | 0.47 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 420.00 | 202.00 | 206.10 | 204.05 | % | 0.49 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 430.00 | 211.90 | 216.10 | 214.00 | % | 0.50 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST |