Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $262.69 as of 9/7/2026 10:06:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 146.20 | 149.30 | 147.75 | % | 1.28 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 120.00 | 141.10 | 144.30 | 142.70 | % | 1.19 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 125.00 | 136.10 | 139.10 | 137.60 | % | 1.10 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 130.00 | 131.10 | 134.30 | 132.70 | % | 1.02 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 135.00 | 125.60 | 129.00 | 127.30 | % | 0.94 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 140.00 | 120.60 | 124.30 | 122.45 | % | 0.87 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 145.00 | 116.20 | 119.30 | 117.75 | % | 0.81 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 150.00 | 110.60 | 114.30 | 112.45 | % | 0.75 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 155.00 | 105.60 | 109.30 | 107.45 | % | 0.69 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 160.00 | 101.00 | 104.30 | 102.65 | % | 0.64 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 165.00 | 96.00 | 99.30 | 97.65 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 170.00 | 91.10 | 94.30 | 92.70 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 175.00 | 86.10 | 88.70 | 87.40 | % | 0.50 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 180.00 | 80.80 | 84.50 | 82.65 | % | 0.46 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 185.00 | 76.20 | 79.60 | 77.90 | % | 0.42 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 190.00 | 70.90 | 74.50 | 72.70 | % | 0.38 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 195.00 | 66.10 | 69.50 | 67.80 | 26.10 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.65 | 0.99 | 0.00 | -0.01 | 4/30/2026 | 9/4/2026 3:59:57 PM EST |
| 200.00 | 62.10 | 64.00 | 63.05 | 66.43 | +5.90 | +9.75% | 0.32 | 24 | 72 | 0.56 | 0.98 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 210.00 | 52.60 | 54.80 | 53.70 | 59.80 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.48 | 0.97 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 220.00 | 42.40 | 45.20 | 43.80 | 42.60 | 0.00 | 0.00% | 0.20 | 0 | 65 | 0.43 | 0.94 | 0.00 | -0.07 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 230.00 | 32.70 | 35.70 | 34.20 | 41.10 | 0.00 | 0.00% | 0.15 | 0 | 76 | 0.37 | 0.90 | 0.01 | -0.09 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 240.00 | 24.30 | 26.60 | 25.45 | 26.20 | -0.09 | -0.35% | 0.11 | 1 | 101 | 0.26 | 0.83 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 250.00 | 17.20 | 19.10 | 18.15 | 20.09 | +1.59 | +8.60% | 0.07 | 1 | 119 | 0.28 | 0.73 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 260.00 | 11.40 | 13.10 | 12.25 | 12.50 | -4.00 | -24.25% | 0.05 | 5 | 177 | 0.29 | 0.58 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 270.00 | 6.90 | 8.60 | 7.75 | 8.20 | -1.40 | -14.59% | 0.03 | 50 | 706 | 0.29 | 0.42 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 280.00 | 4.10 | 4.60 | 4.35 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.28 | 0.29 | 0.01 | -0.11 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 290.00 | 2.10 | 3.10 | 2.60 | 2.75 | -1.25 | -31.25% | 0.01 | 6 | 529 | 0.30 | 0.19 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 300.00 | 1.15 | 2.00 | 1.58 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.31 | 0.12 | 0.01 | -0.07 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 310.00 | 0.55 | 1.30 | 0.93 | 0.95 | -0.76 | -44.45% | 0.00 | 89 | 47 | 0.32 | 0.08 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 320.00 | 0.05 | 1.15 | 0.60 | 0.55 | -0.40 | -42.11% | 0.00 | 4 | 26 | 0.31 | 0.05 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 330.00 | 0.05 | 0.85 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.33 | 0.03 | 0.00 | -0.02 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/4/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 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 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/4/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/4/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 9/4/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/4/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/4/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/4/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.72 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/4/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/4/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.60 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 9/4/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.56 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 9/4/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.52 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.44 | -0.02 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.40 | -0.03 | 0.00 | -0.05 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 220.00 | 0.25 | 1.10 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.33 | -0.06 | 0.00 | -0.07 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 230.00 | 1.00 | 1.75 | 1.38 | 1.55 | -0.27 | -14.84% | 0.01 | 2 | 166 | 0.32 | -0.10 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 240.00 | 2.20 | 3.20 | 2.70 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.31 | -0.17 | 0.01 | -0.11 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 250.00 | 4.50 | 5.60 | 5.05 | 4.30 | -0.10 | -2.28% | 0.02 | 1 | 113 | 0.30 | -0.27 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 260.00 | 7.60 | 9.50 | 8.55 | 8.20 | -1.30 | -13.69% | 0.03 | 3 | 42 | 0.29 | -0.42 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 270.00 | 13.30 | 15.30 | 14.30 | 14.20 | 0.00 | 0.00% | 0.05 | 0 | 111 | 0.30 | -0.58 | 0.02 | -0.13 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 280.00 | 20.30 | 22.60 | 21.45 | 16.98 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.31 | -0.71 | 0.01 | -0.11 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 290.00 | 28.50 | 31.00 | 29.75 | % | 0.10 | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.09 | 9/4/2026 3:59:57 PM EST | |||
| 300.00 | 37.30 | 39.60 | 38.45 | % | 0.13 | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.07 | 9/4/2026 3:59:57 PM EST | |||
| 310.00 | 47.00 | 49.80 | 48.40 | % | 0.16 | 0 | 0 | 0.44 | -0.92 | 0.00 | -0.05 | 9/4/2026 3:59:57 PM EST | |||
| 320.00 | 56.60 | 59.70 | 58.15 | % | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.04 | 9/4/2026 3:59:57 PM EST | |||
| 330.00 | 66.60 | 69.50 | 68.05 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 9/4/2026 3:59:57 PM EST | |||
| 340.00 | 76.40 | 79.60 | 78.00 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 350.00 | 86.40 | 89.60 | 88.00 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 360.00 | 96.40 | 99.60 | 98.00 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 370.00 | 106.40 | 109.60 | 108.00 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST |