Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $265.00 as of 10/30/2026 7:23:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 149.70 | 153.60 | 151.65 | % | 1.21 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 130.00 | 144.50 | 148.60 | 146.55 | % | 1.13 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 135.00 | 139.40 | 143.70 | 141.55 | % | 1.05 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 140.00 | 134.70 | 138.70 | 136.70 | % | 0.98 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 145.00 | 129.70 | 133.70 | 131.70 | 100.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/30/2026 4:00:01 PM EST |
| 150.00 | 124.50 | 128.70 | 126.60 | % | 0.84 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 155.00 | 119.70 | 123.70 | 121.70 | % | 0.79 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 160.00 | 114.70 | 118.70 | 116.70 | % | 0.73 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 165.00 | 109.60 | 113.70 | 111.65 | 80.30 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/30/2026 4:00:01 PM EST |
| 170.00 | 104.50 | 108.70 | 106.60 | % | 0.63 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 175.00 | 99.50 | 103.80 | 101.65 | % | 0.58 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 180.00 | 94.80 | 98.80 | 96.80 | % | 0.54 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 185.00 | 89.80 | 93.80 | 91.80 | 61.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:01 PM EST |
| 190.00 | 84.60 | 88.80 | 86.70 | % | 0.46 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 195.00 | 79.90 | 83.30 | 81.60 | % | 0.42 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 200.00 | 74.90 | 78.70 | 76.80 | 67.83 | 0.00 | 0.00% | 0.38 | 0 | 24 | 0.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/30/2026 4:00:01 PM EST |
| 210.00 | 64.90 | 68.80 | 66.85 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/30/2026 4:00:01 PM EST | |||
| 220.00 | 55.00 | 58.60 | 56.80 | 34.25 | 0.00 | 0.00% | 0.26 | 0 | 79 | 0.75 | 0.99 | 0.00 | -0.01 | 10/16/2026 | 10/30/2026 4:00:01 PM EST |
| 230.00 | 45.70 | 48.40 | 47.05 | 38.50 | 0.00 | 0.00% | 0.20 | 0 | 188 | 0.58 | 0.98 | 0.00 | -0.05 | 10/22/2026 | 10/30/2026 4:00:01 PM EST |
| 240.00 | 36.10 | 39.30 | 37.70 | 32.59 | +2.49 | +8.28% | 0.16 | 1 | 61 | 0.58 | 0.95 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 250.00 | 26.90 | 29.70 | 28.30 | 28.90 | +12.20 | +73.06% | 0.11 | 1 | 105 | 0.35 | 0.88 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 260.00 | 18.50 | 21.10 | 19.80 | 18.40 | +4.55 | +32.86% | 0.08 | 33 | 364 | 0.35 | 0.78 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 270.00 | 11.30 | 13.50 | 12.40 | 12.31 | +3.39 | +38.01% | 0.05 | 7 | 433 | 0.33 | 0.63 | 0.02 | -0.21 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 280.00 | 5.90 | 8.00 | 6.95 | 6.85 | +1.83 | +36.46% | 0.02 | 29 | 604 | 0.32 | 0.46 | 0.02 | -0.20 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 290.00 | 2.35 | 4.20 | 3.28 | 2.10 | -0.02 | -0.95% | 0.01 | 7 | 79 | 0.30 | 0.28 | 0.02 | -0.16 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 300.00 | 1.50 | 2.00 | 1.75 | 1.05 | -0.20 | -16.00% | 0.01 | 2 | 455 | 0.33 | 0.15 | 0.01 | -0.11 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 310.00 | 0.25 | 1.25 | 0.75 | 0.80 | +0.15 | +23.08% | 0.00 | 2 | 139 | 0.32 | 0.07 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 320.00 | 0.10 | 2.40 | 1.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.03 | 0.00 | -0.03 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 2.35 | 1.18 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 10/30/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:01 PM EST | |||
| 350.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 360.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/30/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/30/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.26 | -0.04 | -13.34% | 0.00 | 2 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.87 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 220.00 | 0.05 | 0.45 | 0.25 | 0.31 | -0.04 | -11.43% | 0.00 | 9 | 333 | 0.46 | -0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.30 | -0.50 | -62.50% | 0.00 | 3 | 223 | 0.45 | -0.02 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 240.00 | 0.45 | 0.95 | 0.70 | 0.76 | -0.86 | -53.09% | 0.00 | 48 | 949 | 0.39 | -0.05 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 250.00 | 1.15 | 1.95 | 1.55 | 1.52 | -1.90 | -55.56% | 0.01 | 54 | 743 | 0.38 | -0.12 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 260.00 | 2.65 | 3.60 | 3.13 | 3.09 | -3.32 | -51.80% | 0.01 | 417 | 610 | 0.36 | -0.22 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 270.00 | 5.30 | 6.50 | 5.90 | 5.97 | -3.85 | -39.21% | 0.02 | 426 | 20 | 0.34 | -0.37 | 0.02 | -0.21 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 280.00 | 9.20 | 11.70 | 10.45 | 17.60 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.33 | -0.54 | 0.02 | -0.20 | 10/22/2026 | 10/30/2026 4:00:01 PM EST |
| 290.00 | 15.80 | 17.90 | 16.85 | % | 0.06 | 0 | 0 | 0.32 | -0.72 | 0.02 | -0.16 | 10/30/2026 4:00:01 PM EST | |||
| 300.00 | 23.50 | 26.80 | 25.15 | % | 0.08 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.11 | 10/30/2026 4:00:01 PM EST | |||
| 310.00 | 32.90 | 36.00 | 34.45 | 65.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.07 | 10/15/2026 | 10/30/2026 4:00:01 PM EST |
| 320.00 | 42.30 | 45.80 | 44.05 | 75.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 10/15/2026 | 10/30/2026 4:00:01 PM EST |
| 330.00 | 51.60 | 55.60 | 53.60 | 85.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/15/2026 | 10/30/2026 4:00:01 PM EST |
| 340.00 | 61.60 | 65.70 | 63.65 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 10/30/2026 4:00:01 PM EST | |||
| 350.00 | 71.50 | 75.70 | 73.60 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 360.00 | 81.50 | 85.70 | 83.60 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 370.00 | 91.50 | 95.70 | 93.60 | 125.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:01 PM EST |
| 380.00 | 101.50 | 105.80 | 103.65 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST |