Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $242.00 as of 7/23/2026 7:06:30 AM 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 | 111.00 | 114.80 | 112.90 | % | 0.87 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 135.00 | 105.80 | 109.80 | 107.80 | % | 0.80 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 140.00 | 100.80 | 104.80 | 102.80 | % | 0.73 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 145.00 | 95.80 | 99.90 | 97.85 | % | 0.67 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 150.00 | 90.60 | 94.90 | 92.75 | 50.20 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.16 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 7/22/2026 4:00:03 PM EST |
| 155.00 | 86.10 | 89.90 | 88.00 | % | 0.57 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 7/22/2026 4:00:03 PM EST | |||
| 160.00 | 80.80 | 85.00 | 82.90 | % | 0.52 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 7/22/2026 4:00:03 PM EST | |||
| 165.00 | 75.70 | 80.10 | 77.90 | % | 0.47 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 7/22/2026 4:00:03 PM EST | |||
| 170.00 | 71.20 | 75.00 | 73.10 | % | 0.43 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 7/22/2026 4:00:03 PM EST | |||
| 175.00 | 65.90 | 70.10 | 68.00 | % | 0.39 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 7/22/2026 4:00:03 PM EST | |||
| 180.00 | 61.60 | 65.00 | 63.30 | % | 0.35 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 7/22/2026 4:00:03 PM EST | |||
| 185.00 | 56.80 | 60.30 | 58.55 | % | 0.32 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.05 | 7/22/2026 4:00:03 PM EST | |||
| 190.00 | 51.70 | 55.40 | 53.55 | % | 0.28 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.05 | 7/22/2026 4:00:03 PM EST | |||
| 195.00 | 47.00 | 50.50 | 48.75 | 20.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.07 | 5/26/2026 | 7/22/2026 4:00:03 PM EST |
| 200.00 | 42.30 | 45.90 | 44.10 | 60.40 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.61 | 0.93 | 0.00 | -0.09 | 7/13/2026 | 7/22/2026 4:00:03 PM EST |
| 210.00 | 33.30 | 36.70 | 35.00 | 49.67 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.55 | 0.88 | 0.01 | -0.12 | 7/13/2026 | 7/22/2026 4:00:03 PM EST |
| 220.00 | 25.00 | 28.20 | 26.60 | 40.28 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.43 | 0.80 | 0.01 | -0.15 | 7/17/2026 | 7/22/2026 4:00:03 PM EST |
| 230.00 | 16.80 | 20.50 | 18.65 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 181 | 0.40 | 0.70 | 0.01 | -0.17 | 7/15/2026 | 7/22/2026 4:00:03 PM EST |
| 240.00 | 10.60 | 14.00 | 12.30 | 15.85 | 0.00 | 0.00% | 0.05 | 0 | 474 | 0.38 | 0.57 | 0.01 | -0.18 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 250.00 | 6.00 | 9.20 | 7.60 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 185 | 0.38 | 0.42 | 0.02 | -0.17 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 260.00 | 2.90 | 6.20 | 4.55 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.37 | 0.28 | 0.01 | -0.15 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 270.00 | 1.20 | 4.10 | 2.65 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.39 | 0.18 | 0.01 | -0.12 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 280.00 | 0.45 | 1.50 | 0.98 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.38 | 0.12 | 0.01 | -0.10 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 290.00 | 0.10 | 1.30 | 0.70 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.46 | 0.07 | 0.00 | -0.06 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 300.00 | 0.25 | 0.95 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.45 | 0.04 | 0.00 | -0.05 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 1.80 | 0.90 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.02 | 0.00 | -0.02 | 7/6/2026 | 7/22/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/22/2026 4:00:03 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 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/22/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 7/22/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.93 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 7/22/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/22/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | -0.01 | 0.00 | -0.02 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 1.80 | 0.90 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 7/22/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | -0.01 | 0.00 | -0.03 | 7/15/2026 | 7/22/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 1.90 | 0.95 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.67 | -0.02 | 0.00 | -0.04 | 6/24/2026 | 7/22/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.65 | -0.03 | 0.00 | -0.05 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | -0.03 | 0.00 | -0.05 | 7/13/2026 | 7/22/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 1.30 | 0.65 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.55 | -0.05 | 0.00 | -0.07 | 6/29/2026 | 7/22/2026 4:00:03 PM EST |
| 200.00 | 0.05 | 1.50 | 0.78 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.49 | -0.07 | 0.00 | -0.09 | 7/8/2026 | 7/22/2026 4:00:03 PM EST |
| 210.00 | 0.35 | 3.40 | 1.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.47 | -0.12 | 0.01 | -0.12 | 7/7/2026 | 7/22/2026 4:00:03 PM EST |
| 220.00 | 1.50 | 4.70 | 3.10 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.41 | -0.20 | 0.01 | -0.15 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 230.00 | 3.40 | 7.30 | 5.35 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.39 | -0.30 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 240.00 | 7.50 | 10.90 | 9.20 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.38 | -0.43 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 250.00 | 12.80 | 15.50 | 14.15 | 13.40 | 0.00 | 0.00% | 0.06 | 0 | 193 | 0.36 | -0.58 | 0.02 | -0.17 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 260.00 | 19.50 | 23.00 | 21.25 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.37 | -0.72 | 0.01 | -0.15 | 7/14/2026 | 7/22/2026 4:00:03 PM EST |
| 270.00 | 27.50 | 31.00 | 29.25 | % | 0.11 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.12 | 7/22/2026 4:00:03 PM EST | |||
| 280.00 | 36.50 | 39.90 | 38.20 | % | 0.14 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.10 | 7/22/2026 4:00:03 PM EST | |||
| 290.00 | 45.90 | 49.30 | 47.60 | % | 0.16 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.06 | 7/22/2026 4:00:03 PM EST | |||
| 300.00 | 55.70 | 59.50 | 57.60 | % | 0.19 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.05 | 7/22/2026 4:00:03 PM EST | |||
| 310.00 | 65.60 | 69.30 | 67.45 | % | 0.22 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 7/22/2026 4:00:03 PM EST | |||
| 320.00 | 75.60 | 79.40 | 77.50 | % | 0.24 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/22/2026 4:00:03 PM EST |