Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $206.10 as of 6/2/2026 12:23:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 72.80 | 76.70 | 74.75 | % | 0.57 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 135.00 | 67.80 | 71.90 | 69.85 | % | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 140.00 | 62.90 | 67.10 | 65.00 | % | 0.46 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 6/2/2026 11:58:45 AM EST | |||
| 145.00 | 58.10 | 61.20 | 59.65 | % | 0.41 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 6/2/2026 11:58:45 AM EST | |||
| 150.00 | 53.10 | 55.90 | 54.50 | 48.80 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.70 | 0.97 | 0.00 | -0.02 | 5/15/2026 | 6/2/2026 11:58:45 AM EST |
| 155.00 | 48.30 | 51.60 | 49.95 | % | 0.32 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.03 | 6/2/2026 11:58:45 AM EST | |||
| 160.00 | 43.50 | 47.00 | 45.25 | 47.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.60 | 0.95 | 0.00 | -0.04 | 5/6/2026 | 6/2/2026 11:58:45 AM EST |
| 165.00 | 38.80 | 42.40 | 40.60 | % | 0.25 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.05 | 6/2/2026 11:58:45 AM EST | |||
| 170.00 | 34.20 | 37.20 | 35.70 | % | 0.21 | 0 | 1 | 0.42 | 0.89 | 0.01 | -0.07 | 6/2/2026 11:58:45 AM EST | |||
| 175.00 | 29.70 | 32.60 | 31.15 | 40.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.39 | 0.86 | 0.01 | -0.08 | 5/1/2026 | 6/2/2026 11:58:45 AM EST |
| 180.00 | 25.30 | 28.60 | 26.95 | 22.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.37 | 0.82 | 0.01 | -0.09 | 5/15/2026 | 6/2/2026 11:58:45 AM EST |
| 185.00 | 21.20 | 24.10 | 22.65 | % | 0.12 | 0 | 0 | 0.36 | 0.77 | 0.01 | -0.10 | 6/2/2026 11:58:45 AM EST | |||
| 190.00 | 17.70 | 20.30 | 19.00 | 36.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | 0.72 | 0.01 | -0.11 | 4/15/2026 | 6/2/2026 11:58:45 AM EST |
| 195.00 | 13.70 | 16.70 | 15.20 | 12.15 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | 0.66 | 0.01 | -0.11 | 5/14/2026 | 6/2/2026 11:58:45 AM EST |
| 200.00 | 11.00 | 13.10 | 12.05 | 13.43 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.34 | 0.59 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 11:58:45 AM EST |
| 210.00 | 5.80 | 8.30 | 7.05 | 8.38 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.34 | 0.43 | 0.02 | -0.11 | 6/1/2026 | 6/2/2026 11:58:45 AM EST |
| 220.00 | 3.20 | 4.60 | 3.90 | 3.90 | +0.15 | +4.00% | 0.02 | 1 | 301 | 0.33 | 0.27 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 230.00 | 1.50 | 2.50 | 2.00 | 1.25 | -1.10 | -46.81% | 0.01 | 2 | 163 | 0.32 | 0.16 | 0.01 | -0.06 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 240.00 | 0.60 | 1.70 | 1.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.34 | 0.09 | 0.01 | -0.04 | 5/29/2026 | 6/2/2026 11:58:45 AM EST |
| 250.00 | 0.20 | 2.05 | 1.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.38 | 0.05 | 0.00 | -0.03 | 5/13/2026 | 6/2/2026 11:58:45 AM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.45 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 6/2/2026 11:58:45 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.48 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 6/2/2026 11:58:45 AM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 887 | 0.63 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 11:58:45 AM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 11:58:45 AM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 11:58:45 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 45 | 0.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 11:58:45 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/2/2026 11:58:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 11:58:45 AM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 6/2/2026 11:58:45 AM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 6/2/2026 11:58:45 AM EST | |||
| 150.00 | 0.15 | 0.95 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.49 | -0.03 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 11:58:45 AM EST |
| 155.00 | 0.05 | 2.00 | 1.03 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.04 | 0.00 | -0.03 | 4/20/2026 | 6/2/2026 11:58:45 AM EST |
| 160.00 | 0.25 | 2.80 | 1.53 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.50 | -0.05 | 0.00 | -0.04 | 5/7/2026 | 6/2/2026 11:58:45 AM EST |
| 165.00 | 0.50 | 2.35 | 1.43 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.08 | 0.00 | -0.05 | 3/23/2026 | 6/2/2026 11:58:45 AM EST |
| 170.00 | 0.10 | 2.75 | 1.43 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.38 | -0.11 | 0.01 | -0.07 | 5/29/2026 | 6/2/2026 11:58:45 AM EST |
| 175.00 | 0.40 | 3.60 | 2.00 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.14 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 11:58:45 AM EST |
| 180.00 | 2.00 | 2.95 | 2.48 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.38 | -0.18 | 0.01 | -0.09 | 5/18/2026 | 6/2/2026 11:58:45 AM EST |
| 185.00 | 2.35 | 3.50 | 2.93 | 3.82 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.37 | -0.23 | 0.01 | -0.10 | 5/27/2026 | 6/2/2026 11:58:45 AM EST |
| 190.00 | 3.40 | 4.70 | 4.05 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.36 | -0.28 | 0.01 | -0.11 | 5/22/2026 | 6/2/2026 11:58:45 AM EST |
| 195.00 | 4.90 | 6.20 | 5.55 | 6.19 | +0.19 | +3.17% | 0.03 | 2 | 181 | 0.35 | -0.34 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 200.00 | 6.70 | 8.10 | 7.40 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.35 | -0.41 | 0.01 | -0.12 | 5/21/2026 | 6/2/2026 11:58:45 AM EST |
| 210.00 | 11.50 | 13.10 | 12.30 | 12.64 | 0.00 | 0.00% | 0.06 | 0 | 542 | 0.32 | -0.57 | 0.02 | -0.11 | 5/27/2026 | 6/2/2026 11:58:45 AM EST |
| 220.00 | 18.40 | 21.20 | 19.80 | 21.65 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.34 | -0.73 | 0.01 | -0.09 | 5/28/2026 | 6/2/2026 11:58:45 AM EST |
| 230.00 | 26.00 | 29.20 | 27.60 | 26.67 | -3.23 | -10.81% | 0.12 | 2 | 512 | 0.35 | -0.84 | 0.01 | -0.06 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 240.00 | 35.80 | 38.30 | 37.05 | 32.62 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.44 | -0.91 | 0.01 | -0.04 | 3/30/2026 | 6/2/2026 11:58:45 AM EST |
| 250.00 | 45.00 | 48.00 | 46.50 | 47.30 | 0.00 | 0.00% | 0.19 | 0 | 65 | 0.52 | -0.95 | 0.00 | -0.03 | 5/26/2026 | 6/2/2026 11:58:45 AM EST |
| 260.00 | 54.00 | 57.90 | 55.95 | 56.99 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.59 | -0.98 | 0.00 | -0.01 | 5/27/2026 | 6/2/2026 11:58:45 AM EST |
| 270.00 | 63.80 | 67.80 | 65.80 | % | 0.24 | 0 | 2 | 0.65 | -0.99 | 0.00 | -0.01 | 6/2/2026 11:58:45 AM EST | |||
| 280.00 | 73.90 | 77.80 | 75.85 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 290.00 | 83.80 | 87.80 | 85.80 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 300.00 | 93.90 | 97.80 | 95.85 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 310.00 | 103.80 | 107.80 | 105.80 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 320.00 | 113.80 | 117.80 | 115.80 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 330.00 | 124.00 | 127.80 | 125.90 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 340.00 | 133.80 | 137.80 | 135.80 | % | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 350.00 | 143.80 | 147.80 | 145.80 | % | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 360.00 | 153.70 | 157.80 | 155.75 | % | 0.43 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 370.00 | 164.10 | 167.80 | 165.95 | % | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 380.00 | 173.70 | 177.80 | 175.75 | % | 0.46 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST | |||
| 390.00 | 183.80 | 187.80 | 185.80 | % | 0.48 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:45 AM EST |