Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $210.40 as of 3/20/2026 7:23:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 79.00 | 82.90 | 80.95 | % | 0.60 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 3/20/2026 3:59:48 PM EST | |||
| 140.00 | 73.90 | 78.10 | 76.00 | % | 0.54 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 3/20/2026 3:59:48 PM EST | |||
| 145.00 | 69.20 | 73.10 | 71.15 | % | 0.49 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 3/20/2026 3:59:48 PM EST | |||
| 150.00 | 64.40 | 68.20 | 66.30 | % | 0.44 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.04 | 3/20/2026 3:59:48 PM EST | |||
| 155.00 | 59.70 | 63.10 | 61.40 | % | 0.40 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 3/20/2026 3:59:48 PM EST | |||
| 160.00 | 55.40 | 57.80 | 56.60 | 56.60 | -3.20 | -5.36% | 0.35 | 2 | 2 | 0.61 | 0.95 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 165.00 | 50.70 | 53.20 | 51.95 | % | 0.31 | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.07 | 3/20/2026 3:59:48 PM EST | |||
| 170.00 | 45.70 | 48.80 | 47.25 | % | 0.28 | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.07 | 3/20/2026 3:59:48 PM EST | |||
| 175.00 | 41.30 | 44.00 | 42.65 | % | 0.24 | 0 | 0 | 0.40 | 0.89 | 0.00 | -0.08 | 3/20/2026 3:59:48 PM EST | |||
| 180.00 | 37.00 | 39.80 | 38.40 | % | 0.21 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.09 | 3/20/2026 3:59:48 PM EST | |||
| 185.00 | 32.60 | 35.60 | 34.10 | % | 0.18 | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.10 | 3/20/2026 3:59:48 PM EST | |||
| 190.00 | 29.10 | 31.60 | 30.35 | % | 0.16 | 0 | 0 | 0.42 | 0.80 | 0.01 | -0.11 | 3/20/2026 3:59:48 PM EST | |||
| 195.00 | 25.60 | 27.30 | 26.45 | 22.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.41 | 0.76 | 0.01 | -0.12 | 3/13/2026 | 3/20/2026 3:59:48 PM EST |
| 200.00 | 22.00 | 23.70 | 22.85 | 19.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | 0.71 | 0.01 | -0.13 | 3/12/2026 | 3/20/2026 3:59:48 PM EST |
| 210.00 | 15.10 | 17.30 | 16.20 | 13.28 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.39 | 0.61 | 0.01 | -0.13 | 3/17/2026 | 3/20/2026 3:59:48 PM EST |
| 220.00 | 10.30 | 11.70 | 11.00 | 11.00 | +1.70 | +18.28% | 0.05 | 1 | 58 | 0.38 | 0.49 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 230.00 | 5.90 | 7.50 | 6.70 | 7.20 | +1.80 | +33.34% | 0.03 | 323 | 95 | 0.35 | 0.36 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 240.00 | 3.90 | 5.20 | 4.55 | 4.60 | +1.50 | +48.39% | 0.02 | 1 | 53 | 0.37 | 0.25 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 250.00 | 2.05 | 3.10 | 2.58 | 2.60 | +0.85 | +48.58% | 0.01 | 1 | 55 | 0.36 | 0.17 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 260.00 | 0.90 | 1.90 | 1.40 | 1.37 | +0.17 | +14.17% | 0.01 | 1 | 55 | 0.35 | 0.11 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 270.00 | 0.25 | 1.15 | 0.70 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.34 | 0.07 | 0.00 | -0.04 | 3/9/2026 | 3/20/2026 3:59:48 PM EST |
| 280.00 | 0.00 | 2.45 | 1.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.04 | 0.00 | -0.02 | 3/12/2026 | 3/20/2026 3:59:48 PM EST |
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 3/20/2026 3:59:48 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 3/20/2026 3:59:48 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 320.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 3/20/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 3/20/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 3/20/2026 3:59:48 PM EST | |||
| 150.00 | 0.15 | 1.10 | 0.63 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.02 | 0.00 | -0.04 | 2/23/2026 | 3/20/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.04 | 3/20/2026 3:59:48 PM EST | |||
| 160.00 | 0.05 | 2.10 | 1.08 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.06 | 3/20/2026 3:59:48 PM EST | |||
| 165.00 | 0.15 | 2.75 | 1.45 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.07 | 0.00 | -0.07 | 3/17/2026 | 3/20/2026 3:59:48 PM EST |
| 170.00 | 0.90 | 3.20 | 2.05 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.08 | 0.00 | -0.07 | 3/13/2026 | 3/20/2026 3:59:48 PM EST |
| 175.00 | 1.70 | 2.90 | 2.30 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.11 | 0.00 | -0.08 | 3/13/2026 | 3/20/2026 3:59:48 PM EST |
| 180.00 | 2.20 | 3.70 | 2.95 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.46 | -0.13 | 0.01 | -0.09 | 3/13/2026 | 3/20/2026 3:59:48 PM EST |
| 185.00 | 3.20 | 4.40 | 3.80 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.46 | -0.17 | 0.01 | -0.10 | 3/17/2026 | 3/20/2026 3:59:48 PM EST |
| 190.00 | 4.10 | 4.90 | 4.50 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.44 | -0.20 | 0.01 | -0.11 | 3/13/2026 | 3/20/2026 3:59:48 PM EST |
| 195.00 | 4.40 | 7.10 | 5.75 | 5.70 | -3.40 | -37.37% | 0.03 | 1 | 19 | 0.43 | -0.24 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 200.00 | 6.50 | 7.30 | 6.90 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.42 | -0.29 | 0.01 | -0.13 | 3/13/2026 | 3/20/2026 3:59:48 PM EST |
| 210.00 | 9.90 | 10.80 | 10.35 | 11.30 | -1.20 | -9.60% | 0.05 | 1 | 76 | 0.40 | -0.39 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 220.00 | 14.00 | 15.40 | 14.70 | 15.62 | -3.28 | -17.36% | 0.07 | 3 | 35 | 0.37 | -0.51 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 230.00 | 20.10 | 22.40 | 21.25 | 15.60 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.38 | -0.64 | 0.01 | -0.11 | 3/6/2026 | 3/20/2026 3:59:48 PM EST |
| 240.00 | 27.40 | 29.90 | 28.65 | % | 0.12 | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.09 | 3/20/2026 3:59:48 PM EST | |||
| 250.00 | 35.60 | 38.10 | 36.85 | 39.90 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.36 | -0.83 | 0.01 | -0.07 | 3/11/2026 | 3/20/2026 3:59:48 PM EST |
| 260.00 | 44.60 | 47.20 | 45.90 | 54.90 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.44 | -0.89 | 0.01 | -0.05 | 3/12/2026 | 3/20/2026 3:59:48 PM EST |
| 270.00 | 53.30 | 56.70 | 55.00 | 58.44 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.04 | 3/11/2026 | 3/20/2026 3:59:48 PM EST |
| 280.00 | 63.00 | 67.00 | 65.00 | % | 0.23 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 3/20/2026 3:59:48 PM EST | |||
| 290.00 | 73.10 | 77.00 | 75.05 | % | 0.26 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 3/20/2026 3:59:48 PM EST | |||
| 300.00 | 83.20 | 87.00 | 85.10 | % | 0.28 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 3/20/2026 3:59:48 PM EST | |||
| 310.00 | 93.10 | 97.00 | 95.05 | % | 0.31 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 320.00 | 102.60 | 107.50 | 105.05 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST |