Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $266.70 as of 9/4/2026 7:13:10 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 | 141.30 | 144.10 | 142.70 | % | 1.19 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 125.00 | 135.90 | 139.10 | 137.50 | % | 1.10 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 130.00 | 131.60 | 133.40 | 132.50 | % | 1.02 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 135.00 | 125.80 | 129.10 | 127.45 | % | 0.94 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 140.00 | 121.30 | 124.10 | 122.70 | % | 0.88 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 145.00 | 116.00 | 119.10 | 117.55 | % | 0.81 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 150.00 | 111.00 | 114.10 | 112.55 | % | 0.75 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 155.00 | 106.40 | 109.10 | 107.75 | % | 0.70 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 160.00 | 100.70 | 103.70 | 102.20 | % | 0.64 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 165.00 | 96.20 | 99.10 | 97.65 | % | 0.59 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 170.00 | 91.10 | 94.10 | 92.60 | % | 0.54 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 175.00 | 86.40 | 88.40 | 87.40 | % | 0.50 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 180.00 | 81.00 | 84.10 | 82.55 | % | 0.46 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 185.00 | 76.50 | 79.10 | 77.80 | % | 0.42 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 190.00 | 71.10 | 74.10 | 72.60 | % | 0.38 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 195.00 | 66.40 | 69.10 | 67.75 | 70.29 | % | 0.35 | 10 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST | |
| 200.00 | 60.90 | 64.10 | 62.50 | 64.45 | +4.38 | +7.30% | 0.31 | 35 | 25 | 1.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 210.00 | 51.70 | 54.10 | 52.90 | 55.33 | +7.63 | +16.00% | 0.25 | 10 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 220.00 | 41.20 | 44.10 | 42.65 | 44.45 | +7.22 | +19.40% | 0.19 | 109 | 76 | 0.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 230.00 | 31.30 | 34.10 | 32.70 | 32.72 | +3.10 | +10.47% | 0.14 | 1 | 20 | 0.60 | 0.98 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 240.00 | 21.80 | 24.00 | 22.90 | 23.30 | +1.20 | +5.43% | 0.10 | 4 | 20 | 0.44 | 0.92 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 250.00 | 12.60 | 15.40 | 14.00 | 19.99 | 0.00 | 0.00% | 0.06 | 0 | 202 | 0.26 | 0.80 | 0.02 | -0.15 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 260.00 | 6.40 | 7.70 | 7.05 | 8.70 | -2.80 | -24.35% | 0.03 | 5 | 239 | 0.28 | 0.58 | 0.03 | -0.20 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 270.00 | 2.40 | 3.40 | 2.90 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 507 | 0.28 | 0.32 | 0.02 | -0.19 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 280.00 | 0.65 | 1.80 | 1.23 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.31 | 0.15 | 0.01 | -0.12 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 290.00 | 0.15 | 0.65 | 0.40 | 0.75 | -0.10 | -11.77% | 0.00 | 3 | 354 | 0.31 | 0.06 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.10 | -40.00% | 0.00 | 27 | 119 | 0.38 | 0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 9/4/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 1.75 | 0.88 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.84 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 350.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 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 | 2.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/4/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.90 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/4/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.47 | -0.02 | 0.00 | -0.03 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 240.00 | 0.25 | 1.40 | 0.83 | 1.42 | +0.92 | +184.00% | 0.00 | 4 | 257 | 0.34 | -0.08 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 250.00 | 1.40 | 2.10 | 1.75 | 2.52 | +1.27 | +101.60% | 0.01 | 4 | 158 | 0.30 | -0.20 | 0.02 | -0.15 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 260.00 | 3.50 | 5.30 | 4.40 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 257 | 0.27 | -0.42 | 0.03 | -0.20 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 270.00 | 9.50 | 11.70 | 10.60 | 8.75 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.33 | -0.68 | 0.02 | -0.19 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 280.00 | 18.00 | 20.90 | 19.45 | 38.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | -0.85 | 0.01 | -0.12 | 7/23/2026 | 9/4/2026 3:59:57 PM EST |
| 290.00 | 27.30 | 30.20 | 28.75 | % | 0.10 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.07 | 9/4/2026 3:59:57 PM EST | |||
| 300.00 | 36.60 | 39.40 | 38.00 | % | 0.13 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 9/4/2026 3:59:57 PM EST | |||
| 310.00 | 47.30 | 49.20 | 48.25 | % | 0.16 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 320.00 | 56.80 | 60.10 | 58.45 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 330.00 | 67.10 | 69.10 | 68.10 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 340.00 | 77.10 | 79.30 | 78.20 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 350.00 | 86.80 | 89.00 | 87.90 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 360.00 | 96.80 | 99.50 | 98.15 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 370.00 | 107.30 | 109.70 | 108.50 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 380.00 | 117.30 | 119.40 | 118.35 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 390.00 | 126.80 | 130.10 | 128.45 | % | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST |