Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $252.44 as of 7/5/2026 8:06:45 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 | 120.60 | 124.80 | 122.70 | % | 0.94 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 135.00 | 115.90 | 119.90 | 117.90 | % | 0.87 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 140.00 | 110.80 | 114.90 | 112.85 | % | 0.81 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 145.00 | 105.60 | 109.90 | 107.75 | % | 0.74 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 150.00 | 100.60 | 104.90 | 102.75 | 50.20 | 0.00 | 0.00% | 0.69 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 3:59:56 PM EST |
| 155.00 | 95.80 | 99.80 | 97.80 | % | 0.63 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 160.00 | 90.80 | 95.00 | 92.90 | % | 0.58 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 165.00 | 85.80 | 90.10 | 87.95 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 170.00 | 81.10 | 85.10 | 83.10 | % | 0.49 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 175.00 | 76.20 | 80.20 | 78.20 | % | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 180.00 | 71.10 | 75.30 | 73.20 | % | 0.41 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 185.00 | 66.90 | 70.30 | 68.60 | % | 0.37 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 190.00 | 61.90 | 65.40 | 63.65 | % | 0.34 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 195.00 | 57.20 | 60.30 | 58.75 | 20.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 5/26/2026 | 7/2/2026 3:59:56 PM EST |
| 200.00 | 52.40 | 55.80 | 54.10 | 49.91 | +25.51 | +104.55% | 0.27 | 24 | 4 | 0.55 | 0.96 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 210.00 | 43.10 | 46.10 | 44.60 | 35.19 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.47 | 0.92 | 0.00 | -0.07 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 220.00 | 34.10 | 37.00 | 35.55 | 32.65 | +5.90 | +22.06% | 0.16 | 24 | 40 | 0.35 | 0.87 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 230.00 | 25.70 | 28.60 | 27.15 | 24.25 | +3.65 | +17.72% | 0.12 | 24 | 202 | 0.34 | 0.79 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 240.00 | 18.20 | 20.90 | 19.55 | 18.45 | +5.25 | +39.78% | 0.08 | 3 | 474 | 0.32 | 0.69 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 250.00 | 12.50 | 14.00 | 13.25 | 11.95 | +4.15 | +53.21% | 0.05 | 3 | 80 | 0.31 | 0.57 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 260.00 | 8.20 | 9.00 | 8.60 | 7.90 | +2.60 | +49.06% | 0.03 | 101 | 22 | 0.31 | 0.43 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 270.00 | 4.90 | 5.70 | 5.30 | 4.70 | +1.70 | +56.67% | 0.02 | 7 | 19 | 0.31 | 0.31 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 280.00 | 2.85 | 3.90 | 3.38 | 2.35 | +0.73 | +45.07% | 0.01 | 1 | 2 | 0.31 | 0.21 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 290.00 | 1.45 | 2.70 | 2.08 | 1.67 | +1.42 | +568.00% | 0.01 | 1 | 1 | 0.32 | 0.14 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 300.00 | 0.55 | 2.00 | 1.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.09 | 0.01 | -0.05 | 5/21/2026 | 7/2/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/2/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/2/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.85 | 0.43 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 7/2/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | -0.01 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.54 | -0.01 | 0.00 | -0.03 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 1.25 | 0.63 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | -0.02 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.70 | 1.35 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.59 | -0.02 | 0.00 | -0.04 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 200.00 | 0.05 | 2.10 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.39 | -0.04 | 0.00 | -0.05 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 210.00 | 0.60 | 2.00 | 1.30 | 1.72 | -1.48 | -46.25% | 0.01 | 23 | 152 | 0.37 | -0.08 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 220.00 | 0.95 | 3.40 | 2.18 | 3.10 | -1.10 | -26.19% | 0.01 | 1 | 3 | 0.34 | -0.13 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 230.00 | 3.10 | 5.60 | 4.35 | 5.10 | -0.60 | -10.53% | 0.02 | 3 | 171 | 0.36 | -0.21 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 240.00 | 5.70 | 7.00 | 6.35 | 6.43 | -3.77 | -36.97% | 0.03 | 1 | 57 | 0.33 | -0.31 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 250.00 | 8.30 | 10.90 | 9.60 | 16.30 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.30 | -0.43 | 0.01 | -0.13 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 260.00 | 14.30 | 16.20 | 15.25 | 23.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.31 | -0.57 | 0.01 | -0.13 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 270.00 | 20.50 | 23.20 | 21.85 | % | 0.08 | 0 | 0 | 0.30 | -0.69 | 0.01 | -0.11 | 7/2/2026 3:59:56 PM EST | |||
| 280.00 | 28.90 | 31.50 | 30.20 | % | 0.11 | 0 | 0 | 0.31 | -0.79 | 0.01 | -0.09 | 7/2/2026 3:59:56 PM EST | |||
| 290.00 | 37.70 | 40.30 | 39.00 | % | 0.13 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.07 | 7/2/2026 3:59:56 PM EST | |||
| 300.00 | 46.80 | 49.10 | 47.95 | % | 0.16 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.05 | 7/2/2026 3:59:56 PM EST | |||
| 310.00 | 56.00 | 59.60 | 57.80 | % | 0.19 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 320.00 | 65.90 | 69.30 | 67.60 | % | 0.21 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 7/2/2026 3:59:56 PM EST |