Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $229.85 as of 10/6/2026 8:53:23 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 | 103.90 | 107.50 | 105.70 | % | 0.85 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 130.00 | 98.80 | 102.50 | 100.65 | % | 0.77 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 135.00 | 93.90 | 97.60 | 95.75 | % | 0.71 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:02 PM EST | |||
| 140.00 | 89.00 | 92.70 | 90.85 | % | 0.65 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:02 PM EST | |||
| 145.00 | 84.00 | 87.60 | 85.80 | 100.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.01 | 9/16/2026 | 10/6/2026 4:00:02 PM EST |
| 150.00 | 79.10 | 82.70 | 80.90 | % | 0.54 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 10/6/2026 4:00:02 PM EST | |||
| 155.00 | 74.20 | 77.40 | 75.80 | % | 0.49 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 10/6/2026 4:00:02 PM EST | |||
| 160.00 | 69.20 | 72.90 | 71.05 | % | 0.44 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 10/6/2026 4:00:02 PM EST | |||
| 165.00 | 64.00 | 67.90 | 65.95 | 80.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.76 | 0.96 | 0.00 | -0.05 | 9/16/2026 | 10/6/2026 4:00:02 PM EST |
| 170.00 | 59.70 | 62.90 | 61.30 | % | 0.36 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.06 | 10/6/2026 4:00:02 PM EST | |||
| 175.00 | 54.50 | 58.20 | 56.35 | % | 0.32 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.06 | 10/6/2026 4:00:02 PM EST | |||
| 180.00 | 50.10 | 52.90 | 51.50 | % | 0.29 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.06 | 10/6/2026 4:00:02 PM EST | |||
| 185.00 | 45.30 | 48.40 | 46.85 | % | 0.25 | 0 | 0 | 0.58 | 0.91 | 0.00 | -0.08 | 10/6/2026 4:00:02 PM EST | |||
| 190.00 | 40.70 | 43.00 | 41.85 | % | 0.22 | 0 | 0 | 0.40 | 0.90 | 0.00 | -0.08 | 10/6/2026 4:00:02 PM EST | |||
| 195.00 | 36.20 | 38.50 | 37.35 | % | 0.19 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.10 | 10/6/2026 4:00:02 PM EST | |||
| 200.00 | 31.80 | 33.70 | 32.75 | 67.83 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.38 | 0.84 | 0.01 | -0.10 | 9/4/2026 | 10/6/2026 4:00:02 PM EST |
| 210.00 | 23.20 | 26.00 | 24.60 | % | 0.12 | 0 | 0 | 0.37 | 0.77 | 0.01 | -0.12 | 10/6/2026 4:00:02 PM EST | |||
| 220.00 | 16.30 | 18.60 | 17.45 | 18.38 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.36 | 0.67 | 0.01 | -0.13 | 9/22/2026 | 10/6/2026 4:00:02 PM EST |
| 230.00 | 10.60 | 13.20 | 11.90 | 11.80 | +1.60 | +15.69% | 0.05 | 1 | 185 | 0.36 | 0.53 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 240.00 | 6.80 | 7.90 | 7.35 | 7.10 | -0.50 | -6.58% | 0.03 | 4 | 54 | 0.35 | 0.39 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 250.00 | 4.00 | 5.00 | 4.50 | 4.42 | +0.61 | +16.01% | 0.02 | 3 | 88 | 0.35 | 0.26 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 260.00 | 2.25 | 3.20 | 2.73 | 2.47 | +0.17 | +7.40% | 0.01 | 5 | 297 | 0.35 | 0.17 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 270.00 | 1.35 | 1.75 | 1.55 | 1.55 | +0.55 | +55.00% | 0.01 | 6 | 91 | 0.36 | 0.11 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 280.00 | 0.65 | 1.30 | 0.98 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.37 | 0.07 | 0.00 | -0.05 | 9/29/2026 | 10/6/2026 4:00:02 PM EST |
| 290.00 | 0.25 | 0.80 | 0.53 | 0.25 | -0.75 | -75.00% | 0.00 | 10 | 63 | 0.36 | 0.05 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 300.00 | 0.05 | 0.75 | 0.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | 0.03 | 0.00 | -0.03 | 9/22/2026 | 10/6/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.48 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 10/6/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 10/6/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/6/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/6/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 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 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 10/6/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 10/6/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 10/6/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 10/6/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 10/6/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.03 | 10/6/2026 4:00:02 PM EST | |||
| 165.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.05 | 10/6/2026 4:00:02 PM EST | |||
| 170.00 | 0.10 | 0.85 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.06 | 10/6/2026 4:00:02 PM EST | |||
| 175.00 | 0.20 | 2.80 | 1.50 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.06 | 10/6/2026 4:00:02 PM EST | |||
| 180.00 | 0.45 | 2.90 | 1.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | -0.07 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 185.00 | 0.60 | 1.35 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | -0.09 | 0.00 | -0.08 | 10/1/2026 | 10/6/2026 4:00:02 PM EST |
| 190.00 | 0.95 | 3.30 | 2.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | -0.10 | 0.00 | -0.08 | 9/17/2026 | 10/6/2026 4:00:02 PM EST |
| 195.00 | 1.45 | 2.25 | 1.85 | 1.97 | -0.38 | -16.17% | 0.01 | 2 | 4 | 0.41 | -0.13 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 200.00 | 2.10 | 2.75 | 2.43 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.40 | -0.16 | 0.01 | -0.10 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 210.00 | 3.60 | 4.40 | 4.00 | 3.90 | -1.13 | -22.47% | 0.02 | 2 | 37 | 0.37 | -0.23 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 220.00 | 6.50 | 7.30 | 6.90 | 6.72 | -1.58 | -19.04% | 0.03 | 2 | 98 | 0.36 | -0.33 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 230.00 | 10.60 | 11.10 | 10.85 | 11.10 | -1.07 | -8.80% | 0.05 | 21 | 108 | 0.35 | -0.47 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 240.00 | 16.20 | 17.70 | 16.95 | 19.28 | 0.00 | 0.00% | 0.07 | 0 | 730 | 0.36 | -0.61 | 0.01 | -0.12 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 250.00 | 23.20 | 24.70 | 23.95 | 26.02 | 0.00 | 0.00% | 0.10 | 0 | 681 | 0.35 | -0.74 | 0.01 | -0.10 | 9/29/2026 | 10/6/2026 4:00:02 PM EST |
| 260.00 | 30.70 | 33.10 | 31.90 | 32.15 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.34 | -0.83 | 0.01 | -0.08 | 9/25/2026 | 10/6/2026 4:00:02 PM EST |
| 270.00 | 39.90 | 42.20 | 41.05 | 40.20 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.42 | -0.89 | 0.01 | -0.06 | 9/22/2026 | 10/6/2026 4:00:02 PM EST |
| 280.00 | 49.40 | 51.70 | 50.55 | 50.30 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.46 | -0.93 | 0.00 | -0.05 | 9/22/2026 | 10/6/2026 4:00:02 PM EST |
| 290.00 | 58.10 | 62.20 | 60.15 | % | 0.21 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.03 | 10/6/2026 4:00:02 PM EST | |||
| 300.00 | 68.20 | 72.20 | 70.20 | % | 0.23 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 10/6/2026 4:00:02 PM EST | |||
| 310.00 | 78.30 | 81.80 | 80.05 | % | 0.26 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:02 PM EST | |||
| 320.00 | 88.20 | 91.70 | 89.95 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:02 PM EST | |||
| 330.00 | 98.00 | 102.00 | 100.00 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 340.00 | 108.10 | 112.20 | 110.15 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 350.00 | 118.20 | 122.20 | 120.20 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 360.00 | 128.10 | 131.80 | 129.95 | % | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 370.00 | 138.00 | 142.20 | 140.10 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 380.00 | 148.00 | 152.20 | 150.10 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST |