Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $251.74 as of 8/7/2026 7:33:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 126.30 | 129.60 | 127.95 | % | 1.07 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 125.00 | 121.30 | 124.60 | 122.95 | % | 0.98 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 130.00 | 116.40 | 119.60 | 118.00 | % | 0.91 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 135.00 | 111.40 | 114.60 | 113.00 | % | 0.84 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 140.00 | 106.40 | 109.60 | 108.00 | % | 0.77 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 145.00 | 101.40 | 104.70 | 103.05 | % | 0.71 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 150.00 | 96.40 | 99.70 | 98.05 | % | 0.65 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 155.00 | 91.50 | 94.70 | 93.10 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 160.00 | 86.50 | 89.70 | 88.10 | % | 0.55 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 165.00 | 81.50 | 84.80 | 83.15 | % | 0.50 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 170.00 | 76.60 | 79.80 | 78.20 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 175.00 | 71.70 | 75.10 | 73.40 | % | 0.42 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 180.00 | 66.70 | 69.80 | 68.25 | % | 0.38 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 185.00 | 62.40 | 65.20 | 63.80 | % | 0.34 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 190.00 | 56.90 | 60.00 | 58.45 | % | 0.31 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 195.00 | 52.10 | 55.20 | 53.65 | % | 0.28 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 200.00 | 47.30 | 50.40 | 48.85 | 58.00 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.56 | 0.96 | 0.00 | -0.05 | 7/14/2026 | 8/7/2026 4:00:00 PM EST |
| 210.00 | 38.30 | 41.00 | 39.65 | % | 0.19 | 0 | 0 | 0.32 | 0.92 | 0.00 | -0.07 | 8/7/2026 4:00:00 PM EST | |||
| 220.00 | 28.80 | 31.50 | 30.15 | 37.23 | 0.00 | 0.00% | 0.14 | 0 | 76 | 0.30 | 0.86 | 0.01 | -0.10 | 7/17/2026 | 8/7/2026 4:00:00 PM EST |
| 230.00 | 21.20 | 23.90 | 22.55 | 29.62 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.33 | 0.77 | 0.01 | -0.12 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 240.00 | 14.40 | 16.40 | 15.40 | 17.32 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.31 | 0.65 | 0.01 | -0.14 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 250.00 | 9.20 | 10.50 | 9.85 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 187 | 0.31 | 0.51 | 0.01 | -0.14 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 260.00 | 4.70 | 7.10 | 5.90 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 235 | 0.31 | 0.37 | 0.01 | -0.13 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 270.00 | 2.95 | 4.60 | 3.78 | 4.30 | -0.30 | -6.53% | 0.01 | 10 | 95 | 0.32 | 0.25 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 280.00 | 1.50 | 2.80 | 2.15 | 2.20 | -0.40 | -15.39% | 0.01 | 3 | 189 | 0.32 | 0.17 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 290.00 | 0.65 | 3.20 | 1.93 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.36 | 0.11 | 0.01 | -0.07 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 300.00 | 0.25 | 2.90 | 1.58 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.38 | 0.08 | 0.00 | -0.05 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 2.65 | 1.33 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.04 | 0.00 | -0.03 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 2.40 | 1.20 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.02 | 0.00 | -0.02 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.61 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 8/7/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 370.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 380.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.60 | 0.30 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 8/7/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.50 | -0.03 | 0.00 | -0.04 | 6/26/2026 | 8/7/2026 4:00:00 PM EST |
| 200.00 | 0.15 | 1.50 | 0.83 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.04 | 0.00 | -0.05 | 7/22/2026 | 8/7/2026 4:00:00 PM EST |
| 210.00 | 0.85 | 2.10 | 1.48 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.39 | -0.08 | 0.00 | -0.07 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 220.00 | 1.75 | 2.85 | 2.30 | 2.20 | -0.35 | -13.73% | 0.01 | 2 | 35 | 0.36 | -0.14 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 230.00 | 3.30 | 4.90 | 4.10 | 3.60 | -0.60 | -14.29% | 0.02 | 4 | 157 | 0.34 | -0.23 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 240.00 | 6.10 | 7.80 | 6.95 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.33 | -0.35 | 0.01 | -0.14 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 250.00 | 11.10 | 13.30 | 12.20 | 11.70 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.35 | -0.49 | 0.01 | -0.14 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 260.00 | 16.80 | 18.80 | 17.80 | 15.70 | 0.00 | 0.00% | 0.07 | 0 | 141 | 0.33 | -0.63 | 0.01 | -0.13 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 270.00 | 24.40 | 26.50 | 25.45 | 26.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.34 | -0.75 | 0.01 | -0.11 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 280.00 | 32.50 | 35.40 | 33.95 | 38.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.39 | -0.83 | 0.01 | -0.09 | 7/23/2026 | 8/7/2026 4:00:00 PM EST |
| 290.00 | 42.20 | 44.30 | 43.25 | % | 0.15 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.07 | 8/7/2026 4:00:00 PM EST | |||
| 300.00 | 51.20 | 54.30 | 52.75 | % | 0.18 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.05 | 8/7/2026 4:00:00 PM EST | |||
| 310.00 | 61.00 | 64.10 | 62.55 | % | 0.20 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 320.00 | 70.90 | 73.50 | 72.20 | % | 0.23 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 330.00 | 80.70 | 83.50 | 82.10 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 340.00 | 90.90 | 94.10 | 92.50 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 350.00 | 100.80 | 104.10 | 102.45 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 360.00 | 110.70 | 114.10 | 112.40 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 370.00 | 120.80 | 124.10 | 122.45 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 380.00 | 130.80 | 134.10 | 132.45 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 390.00 | 140.90 | 144.10 | 142.50 | % | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST |