Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $247.77 as of 7/27/2026 7:03:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 132.20 | 135.80 | 134.00 | % | 1.12 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 125.00 | 127.40 | 131.00 | 129.20 | % | 1.03 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 130.00 | 122.50 | 125.90 | 124.20 | % | 0.96 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 135.00 | 117.40 | 121.00 | 119.20 | % | 0.88 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 140.00 | 112.30 | 116.00 | 114.15 | % | 0.82 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 145.00 | 107.40 | 111.00 | 109.20 | % | 0.75 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 150.00 | 102.50 | 106.10 | 104.30 | % | 0.70 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 155.00 | 97.30 | 101.10 | 99.20 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 160.00 | 92.60 | 96.20 | 94.40 | % | 0.59 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 165.00 | 87.70 | 91.20 | 89.45 | % | 0.54 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 170.00 | 83.00 | 86.30 | 84.65 | % | 0.50 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 175.00 | 78.70 | 81.40 | 80.05 | % | 0.46 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 180.00 | 72.90 | 76.60 | 74.75 | % | 0.42 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 185.00 | 68.10 | 71.70 | 69.90 | % | 0.38 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 190.00 | 63.50 | 66.90 | 65.20 | % | 0.34 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 195.00 | 58.60 | 62.20 | 60.40 | % | 0.31 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 200.00 | 54.80 | 57.40 | 56.10 | 58.00 | 0.00 | 0.00% | 0.28 | 0 | 25 | 0.53 | 0.93 | 0.00 | -0.08 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 210.00 | 45.50 | 48.10 | 46.80 | % | 0.22 | 0 | 0 | 0.39 | 0.89 | 0.00 | -0.10 | 7/27/2026 4:00:04 PM EST | |||
| 220.00 | 37.10 | 39.20 | 38.15 | 37.23 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.40 | 0.84 | 0.01 | -0.11 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 230.00 | 28.30 | 31.10 | 29.70 | 29.62 | +0.32 | +1.10% | 0.13 | 10 | 30 | 0.37 | 0.78 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 240.00 | 21.00 | 23.50 | 22.25 | 17.32 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.36 | 0.69 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 250.00 | 15.50 | 17.00 | 16.25 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 190 | 0.36 | 0.58 | 0.01 | -0.14 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 260.00 | 10.40 | 12.50 | 11.45 | 11.20 | +2.10 | +23.08% | 0.04 | 116 | 266 | 0.36 | 0.46 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 270.00 | 6.80 | 8.60 | 7.70 | 8.11 | +2.01 | +32.96% | 0.03 | 3 | 59 | 0.36 | 0.35 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 280.00 | 4.30 | 6.00 | 5.15 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.36 | 0.27 | 0.01 | -0.11 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 290.00 | 2.80 | 4.20 | 3.50 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | 0.20 | 0.01 | -0.10 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 300.00 | 1.65 | 3.10 | 2.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.37 | 0.15 | 0.01 | -0.08 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 310.00 | 1.05 | 3.40 | 2.23 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.00 | -0.07 | 7/27/2026 4:00:04 PM EST | |||
| 320.00 | 0.60 | 3.10 | 1.85 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.08 | 0.00 | -0.05 | 7/8/2026 | 7/27/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 2.75 | 1.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.53 | 0.05 | 0.00 | -0.04 | 7/13/2026 | 7/27/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.01 | 6/22/2026 | 7/27/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 3.20 | 1.60 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.61 | -0.05 | 0.00 | -0.05 | 6/26/2026 | 7/27/2026 4:00:04 PM EST |
| 200.00 | 0.90 | 3.30 | 2.10 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.07 | 0.00 | -0.08 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 210.00 | 1.55 | 3.20 | 2.38 | 2.15 | -0.35 | -14.00% | 0.01 | 1 | 10 | 0.44 | -0.11 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 220.00 | 2.60 | 4.10 | 3.35 | 4.92 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.41 | -0.16 | 0.01 | -0.11 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 230.00 | 4.20 | 5.40 | 4.80 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.38 | -0.22 | 0.01 | -0.13 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 240.00 | 6.70 | 8.60 | 7.65 | 11.80 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.37 | -0.31 | 0.01 | -0.14 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 250.00 | 10.40 | 12.40 | 11.40 | 12.40 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.36 | -0.42 | 0.01 | -0.14 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 260.00 | 15.90 | 17.50 | 16.70 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.35 | -0.54 | 0.01 | -0.14 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 270.00 | 22.20 | 24.70 | 23.45 | % | 0.09 | 0 | 0 | 0.36 | -0.65 | 0.01 | -0.13 | 7/27/2026 4:00:04 PM EST | |||
| 280.00 | 29.80 | 32.10 | 30.95 | 38.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.36 | -0.73 | 0.01 | -0.11 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 290.00 | 37.90 | 40.90 | 39.40 | % | 0.14 | 0 | 0 | 0.36 | -0.80 | 0.01 | -0.10 | 7/27/2026 4:00:04 PM EST | |||
| 300.00 | 46.70 | 49.60 | 48.15 | % | 0.16 | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.08 | 7/27/2026 4:00:04 PM EST | |||
| 310.00 | 55.40 | 59.00 | 57.20 | % | 0.18 | 0 | 0 | 0.45 | -0.89 | 0.00 | -0.07 | 7/27/2026 4:00:04 PM EST | |||
| 320.00 | 65.00 | 68.50 | 66.75 | % | 0.21 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 330.00 | 74.70 | 78.60 | 76.65 | % | 0.23 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 340.00 | 84.70 | 88.10 | 86.40 | % | 0.25 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 350.00 | 94.60 | 98.20 | 96.40 | % | 0.28 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 360.00 | 104.60 | 108.20 | 106.40 | % | 0.30 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 370.00 | 114.60 | 118.20 | 116.40 | % | 0.31 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 380.00 | 124.60 | 128.20 | 126.40 | % | 0.33 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 390.00 | 134.50 | 138.60 | 136.55 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST |