Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $209.61 as of 5/1/2026 7:03:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 71.60 | 75.40 | 73.50 | % | 0.54 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 140.00 | 66.80 | 70.40 | 68.60 | % | 0.49 | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 145.00 | 61.70 | 65.40 | 63.55 | % | 0.44 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 150.00 | 56.80 | 60.70 | 58.75 | % | 0.39 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 155.00 | 52.20 | 55.00 | 53.60 | % | 0.35 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 5/1/2026 3:59:56 PM EST | |||
| 160.00 | 47.30 | 50.10 | 48.70 | % | 0.30 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.03 | 5/1/2026 3:59:56 PM EST | |||
| 165.00 | 42.60 | 45.60 | 44.10 | % | 0.27 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.04 | 5/1/2026 3:59:56 PM EST | |||
| 170.00 | 37.90 | 40.90 | 39.40 | % | 0.23 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.05 | 5/1/2026 3:59:56 PM EST | |||
| 175.00 | 33.70 | 36.70 | 35.20 | % | 0.20 | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.06 | 5/1/2026 3:59:56 PM EST | |||
| 180.00 | 29.00 | 31.50 | 30.25 | % | 0.17 | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.07 | 5/1/2026 3:59:56 PM EST | |||
| 185.00 | 24.80 | 27.20 | 26.00 | % | 0.14 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.08 | 5/1/2026 3:59:56 PM EST | |||
| 190.00 | 21.60 | 23.20 | 22.40 | % | 0.12 | 0 | 0 | 0.38 | 0.77 | 0.01 | -0.09 | 5/1/2026 3:59:56 PM EST | |||
| 195.00 | 17.70 | 19.40 | 18.55 | % | 0.10 | 0 | 0 | 0.36 | 0.71 | 0.01 | -0.10 | 5/1/2026 3:59:56 PM EST | |||
| 200.00 | 14.10 | 16.00 | 15.05 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.35 | 0.65 | 0.01 | -0.11 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 210.00 | 9.20 | 9.90 | 9.55 | 13.10 | +3.39 | +34.92% | 0.05 | 2 | 5 | 0.34 | 0.50 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 220.00 | 5.10 | 5.70 | 5.40 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.33 | 0.34 | 0.01 | -0.10 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 230.00 | 2.60 | 3.20 | 2.90 | 2.90 | -0.55 | -15.95% | 0.01 | 8 | 109 | 0.33 | 0.21 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 240.00 | 1.15 | 1.85 | 1.50 | 2.25 | +0.55 | +32.36% | 0.01 | 3 | 222 | 0.33 | 0.12 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 250.00 | 0.20 | 1.00 | 0.60 | 1.00 | -0.26 | -20.64% | 0.00 | 1 | 56 | 0.31 | 0.06 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 1.20 | 0.60 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.42 | 0.03 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.02 | 0.00 | -0.01 | 4/22/2026 | 5/1/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.01 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 5/1/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 5/1/2026 3:59:56 PM EST | |||
| 160.00 | 0.25 | 1.00 | 0.63 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.04 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 165.00 | 0.65 | 1.75 | 1.20 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.06 | 0.00 | -0.04 | 3/30/2026 | 5/1/2026 3:59:56 PM EST |
| 170.00 | 1.00 | 1.50 | 1.25 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.43 | -0.08 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 175.00 | 1.20 | 2.15 | 1.68 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.41 | -0.11 | 0.01 | -0.06 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 180.00 | 1.75 | 2.80 | 2.28 | 3.91 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.40 | -0.14 | 0.01 | -0.07 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 185.00 | 2.65 | 3.40 | 3.03 | 2.55 | -0.45 | -15.00% | 0.02 | 1 | 6 | 0.39 | -0.18 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 190.00 | 3.90 | 4.30 | 4.10 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.38 | -0.23 | 0.01 | -0.09 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 195.00 | 5.00 | 5.70 | 5.35 | 4.79 | -2.11 | -30.58% | 0.03 | 31 | 13 | 0.37 | -0.29 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 200.00 | 6.50 | 7.30 | 6.90 | 7.22 | -1.51 | -17.30% | 0.03 | 18 | 27 | 0.36 | -0.35 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 210.00 | 10.80 | 11.50 | 11.15 | 14.10 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.34 | -0.50 | 0.02 | -0.11 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 220.00 | 16.60 | 18.10 | 17.35 | 17.67 | +1.85 | +11.70% | 0.08 | 10 | 16 | 0.33 | -0.66 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 230.00 | 23.30 | 26.20 | 24.75 | 15.70 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.32 | -0.79 | 0.01 | -0.07 | 4/17/2026 | 5/1/2026 3:59:56 PM EST |
| 240.00 | 31.80 | 34.90 | 33.35 | 28.05 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.30 | -0.88 | 0.01 | -0.05 | 3/31/2026 | 5/1/2026 3:59:56 PM EST |
| 250.00 | 41.40 | 44.10 | 42.75 | 29.45 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.44 | -0.94 | 0.00 | -0.03 | 4/13/2026 | 5/1/2026 3:59:56 PM EST |
| 260.00 | 51.10 | 53.80 | 52.45 | 48.88 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.51 | -0.97 | 0.00 | -0.02 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 270.00 | 60.30 | 63.70 | 62.00 | % | 0.23 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 280.00 | 70.30 | 73.90 | 72.10 | % | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 290.00 | 80.00 | 83.90 | 81.95 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 300.00 | 90.20 | 93.90 | 92.05 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 310.00 | 100.30 | 103.90 | 102.10 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 320.00 | 110.00 | 113.90 | 111.95 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 330.00 | 120.20 | 123.90 | 122.05 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST |