Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $218.39 as of 4/10/2026 6:53:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 75.40 | 78.60 | 77.00 | % | 0.53 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 150.00 | 70.40 | 73.20 | 71.80 | % | 0.48 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 155.00 | 65.30 | 68.20 | 66.75 | % | 0.43 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 160.00 | 60.30 | 63.40 | 61.85 | % | 0.39 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 165.00 | 55.40 | 58.80 | 57.10 | % | 0.35 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 170.00 | 50.30 | 53.60 | 51.95 | 45.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 11:58:42 AM EST |
| 175.00 | 45.30 | 47.90 | 46.60 | % | 0.27 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 180.00 | 40.30 | 43.00 | 41.65 | % | 0.23 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 185.00 | 35.40 | 38.40 | 36.90 | % | 0.20 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/13/2026 11:58:42 AM EST | |||
| 190.00 | 31.40 | 33.40 | 32.40 | 31.10 | +8.70 | +38.84% | 0.17 | 1 | 7 | 1.14 | 0.99 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 11:58:42 AM EST |
| 195.00 | 25.50 | 28.00 | 26.75 | 25.29 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.08 | 0.98 | 0.00 | -0.10 | 4/1/2026 | 4/13/2026 11:58:42 AM EST |
| 200.00 | 21.20 | 23.50 | 22.35 | % | 0.11 | 0 | 9 | 0.99 | 0.96 | 0.01 | -0.19 | 4/13/2026 11:58:42 AM EST | |||
| 210.00 | 11.20 | 14.00 | 12.60 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.41 | 0.82 | 0.03 | -0.39 | 4/10/2026 | 4/13/2026 11:58:42 AM EST |
| 220.00 | 4.70 | 5.50 | 5.10 | 4.00 | +2.90 | +263.64% | 0.02 | 17 | 101 | 0.39 | 0.48 | 0.04 | -0.46 | 4/13/2026 | 4/13/2026 11:58:42 AM EST |
| 230.00 | 0.70 | 1.10 | 0.90 | 0.77 | +0.46 | +148.39% | 0.00 | 1 | 334 | 0.39 | 0.12 | 0.02 | -0.22 | 4/13/2026 | 4/13/2026 11:58:42 AM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 1.30 | +1.27 | +4,233.34% | 0.00 | 3 | 677 | 0.53 | 0.01 | 0.00 | -0.04 | 4/13/2026 | 4/13/2026 11:58:42 AM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.77 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 11:58:42 AM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.88 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:58:42 AM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 11:58:42 AM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.92 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 11:58:42 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.95 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 11:58:42 AM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.68 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 11:58:42 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.27 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:58:42 AM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 11:58:42 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 69 | 2.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.69 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 11:58:42 AM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 2.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 2.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 8 | 3.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 703 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 11:58:42 AM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 11:58:42 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 170 | 1.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 185.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.87 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 11:58:42 AM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.80 | -0.01 | 0.00 | -0.02 | 4/8/2026 | 4/13/2026 11:58:42 AM EST |
| 195.00 | 0.05 | 0.75 | 0.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | -0.02 | 0.00 | -0.10 | 4/10/2026 | 4/13/2026 11:58:42 AM EST |
| 200.00 | 0.10 | 0.55 | 0.33 | 0.41 | -0.79 | -65.84% | 0.00 | 1 | 268 | 0.65 | -0.04 | 0.01 | -0.19 | 4/13/2026 | 4/13/2026 11:58:42 AM EST |
| 210.00 | 0.60 | 1.00 | 0.80 | 1.17 | -3.13 | -72.80% | 0.00 | 23 | 91 | 0.47 | -0.18 | 0.03 | -0.39 | 4/13/2026 | 4/13/2026 11:58:42 AM EST |
| 220.00 | 2.30 | 2.80 | 2.55 | 3.97 | -0.03 | -0.75% | 0.01 | 7 | 123 | 0.39 | -0.52 | 0.04 | -0.46 | 4/13/2026 | 4/13/2026 11:58:42 AM EST |
| 230.00 | 7.70 | 10.20 | 8.95 | 22.63 | 0.00 | 0.00% | 0.04 | 0 | 147 | 0.49 | -0.88 | 0.02 | -0.22 | 4/10/2026 | 4/13/2026 11:58:42 AM EST |
| 240.00 | 16.60 | 19.70 | 18.15 | 21.33 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.67 | -0.99 | 0.00 | -0.04 | 4/9/2026 | 4/13/2026 11:58:42 AM EST |
| 250.00 | 27.30 | 29.10 | 28.20 | 31.30 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.07 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 11:58:42 AM EST |
| 260.00 | 36.30 | 39.70 | 38.00 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 270.00 | 47.20 | 49.80 | 48.50 | 61.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 11:58:42 AM EST |
| 280.00 | 57.20 | 59.80 | 58.50 | 71.77 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.41 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 11:58:42 AM EST |
| 290.00 | 66.70 | 69.80 | 68.25 | 74.42 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 11:58:42 AM EST |
| 300.00 | 76.80 | 79.80 | 78.30 | % | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 310.00 | 87.00 | 89.80 | 88.40 | % | 0.29 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 320.00 | 97.00 | 99.80 | 98.40 | % | 0.31 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 330.00 | 106.60 | 109.80 | 108.20 | % | 0.33 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 340.00 | 117.00 | 119.80 | 118.40 | % | 0.35 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 350.00 | 126.30 | 129.80 | 128.05 | % | 0.37 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 360.00 | 137.00 | 139.70 | 138.35 | % | 0.38 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 370.00 | 147.00 | 149.80 | 148.40 | % | 0.40 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 380.00 | 156.90 | 159.80 | 158.35 | % | 0.42 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 390.00 | 167.00 | 169.80 | 168.40 | % | 0.43 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 400.00 | 176.60 | 179.80 | 178.20 | % | 0.45 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 410.00 | 187.00 | 189.80 | 188.40 | % | 0.46 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 420.00 | 196.60 | 199.80 | 198.20 | % | 0.47 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST | |||
| 430.00 | 206.90 | 209.80 | 208.35 | % | 0.48 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:42 AM EST |