Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $202.65 as of 5/29/2026 3:43:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 66.40 | 70.10 | 68.25 | % | 0.51 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:45 PM EST | |||
| 140.00 | 61.40 | 65.30 | 63.35 | % | 0.45 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:45 PM EST | |||
| 145.00 | 56.40 | 60.40 | 58.40 | % | 0.40 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:45 PM EST | |||
| 150.00 | 51.60 | 55.40 | 53.50 | % | 0.36 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:45 PM EST | |||
| 155.00 | 46.40 | 50.30 | 48.35 | % | 0.31 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:45 PM EST | |||
| 160.00 | 41.50 | 44.60 | 43.05 | % | 0.27 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:45 PM EST | |||
| 165.00 | 36.70 | 39.70 | 38.20 | % | 0.23 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 5/29/2026 12:58:45 PM EST | |||
| 170.00 | 31.80 | 35.00 | 33.40 | % | 0.20 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.02 | 5/29/2026 12:58:45 PM EST | |||
| 175.00 | 27.70 | 29.40 | 28.55 | % | 0.16 | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.06 | 5/29/2026 12:58:45 PM EST | |||
| 180.00 | 22.20 | 24.70 | 23.45 | % | 0.13 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.09 | 5/29/2026 12:58:45 PM EST | |||
| 185.00 | 17.70 | 20.70 | 19.20 | % | 0.10 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.11 | 5/29/2026 12:58:45 PM EST | |||
| 190.00 | 13.90 | 16.60 | 15.25 | 15.90 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.37 | 0.77 | 0.02 | -0.14 | 5/27/2026 | 5/29/2026 12:58:45 PM EST |
| 195.00 | 10.50 | 12.30 | 11.40 | 15.65 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.36 | 0.68 | 0.02 | -0.15 | 5/18/2026 | 5/29/2026 12:58:45 PM EST |
| 200.00 | 7.20 | 9.00 | 8.10 | 8.95 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.34 | 0.58 | 0.02 | -0.16 | 5/28/2026 | 5/29/2026 12:58:45 PM EST |
| 210.00 | 2.80 | 4.40 | 3.60 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.33 | 0.33 | 0.02 | -0.14 | 5/28/2026 | 5/29/2026 12:58:45 PM EST |
| 220.00 | 0.85 | 1.65 | 1.25 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.33 | 0.14 | 0.01 | -0.08 | 5/22/2026 | 5/29/2026 12:58:45 PM EST |
| 230.00 | 0.25 | 0.55 | 0.40 | 0.40 | +0.20 | +100.00% | 0.00 | 1 | 375 | 0.34 | 0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 12:58:45 PM EST |
| 240.00 | 0.15 | 0.70 | 0.43 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.42 | 0.02 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 12:58:45 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:58:45 PM EST |
| 260.00 | 0.00 | 1.95 | 0.98 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 12:58:45 PM EST |
| 270.00 | 0.00 | 1.60 | 0.80 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 12:58:45 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:45 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:45 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 12:58:45 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 12:58:45 PM EST |
| 320.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 12:58:45 PM EST |
| 330.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 12:58:45 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 12:58:45 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 12:58:45 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 12:58:45 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 12:58:45 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:45 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 5/29/2026 12:58:45 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | -0.03 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 12:58:45 PM EST |
| 175.00 | 0.30 | 0.95 | 0.63 | 0.60 | -0.25 | -29.42% | 0.00 | 1 | 10 | 0.45 | -0.06 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 12:58:45 PM EST |
| 180.00 | 0.70 | 1.75 | 1.23 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.44 | -0.10 | 0.01 | -0.09 | 5/20/2026 | 5/29/2026 12:58:45 PM EST |
| 185.00 | 1.15 | 1.90 | 1.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.39 | -0.16 | 0.01 | -0.11 | 5/27/2026 | 5/29/2026 12:58:45 PM EST |
| 190.00 | 1.80 | 2.85 | 2.33 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.37 | -0.23 | 0.02 | -0.14 | 5/22/2026 | 5/29/2026 12:58:45 PM EST |
| 195.00 | 2.95 | 4.00 | 3.48 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.36 | -0.32 | 0.02 | -0.15 | 5/28/2026 | 5/29/2026 12:58:45 PM EST |
| 200.00 | 4.40 | 5.60 | 5.00 | 5.00 | -0.50 | -9.10% | 0.03 | 5 | 61 | 0.33 | -0.42 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 12:58:45 PM EST |
| 210.00 | 9.60 | 11.50 | 10.55 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.32 | -0.67 | 0.02 | -0.14 | 5/27/2026 | 5/29/2026 12:58:45 PM EST |
| 220.00 | 17.30 | 20.10 | 18.70 | 16.90 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.47 | -0.86 | 0.01 | -0.08 | 5/27/2026 | 5/29/2026 12:58:45 PM EST |
| 230.00 | 26.30 | 29.30 | 27.80 | 15.70 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.55 | -0.94 | 0.01 | -0.04 | 4/17/2026 | 5/29/2026 12:58:45 PM EST |
| 240.00 | 35.90 | 39.10 | 37.50 | 28.05 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.64 | -0.98 | 0.00 | -0.02 | 3/31/2026 | 5/29/2026 12:58:45 PM EST |
| 250.00 | 45.30 | 49.20 | 47.25 | 51.05 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.78 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 12:58:45 PM EST |
| 260.00 | 56.00 | 59.20 | 57.60 | 48.88 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 12:58:45 PM EST |
| 270.00 | 65.30 | 69.00 | 67.15 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:45 PM EST | |||
| 280.00 | 75.20 | 79.10 | 77.15 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:45 PM EST | |||
| 290.00 | 86.00 | 89.10 | 87.55 | % | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:45 PM EST | |||
| 300.00 | 95.20 | 99.00 | 97.10 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:45 PM EST | |||
| 310.00 | 105.20 | 109.00 | 107.10 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:45 PM EST | |||
| 320.00 | 115.20 | 119.10 | 117.15 | % | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:45 PM EST | |||
| 330.00 | 125.20 | 129.10 | 127.15 | % | 0.39 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:45 PM EST |