Options Chain for GARTNER INC COM (IT) - $195.90 as of 8/24/2026 11:33:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 71.50 | 75.70 | 73.60 | % | 0.57 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 135.00 | 67.00 | 70.20 | 68.60 | % | 0.51 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 8/24/2026 4:00:02 PM EST | |||
| 140.00 | 62.00 | 65.50 | 63.75 | % | 0.46 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.04 | 8/24/2026 4:00:02 PM EST | |||
| 145.00 | 57.10 | 60.50 | 58.80 | % | 0.41 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.05 | 8/24/2026 4:00:02 PM EST | |||
| 150.00 | 52.50 | 55.80 | 54.15 | % | 0.36 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.06 | 8/24/2026 4:00:02 PM EST | |||
| 155.00 | 47.70 | 51.00 | 49.35 | % | 0.32 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.07 | 8/24/2026 4:00:02 PM EST | |||
| 160.00 | 43.10 | 46.60 | 44.85 | % | 0.28 | 0 | 0 | 0.62 | 0.89 | 0.00 | -0.08 | 8/24/2026 4:00:02 PM EST | |||
| 165.00 | 39.10 | 42.10 | 40.60 | % | 0.25 | 0 | 0 | 0.61 | 0.86 | 0.01 | -0.09 | 8/24/2026 4:00:02 PM EST | |||
| 170.00 | 34.50 | 38.40 | 36.45 | 31.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.58 | 0.83 | 0.01 | -0.10 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 175.00 | 31.00 | 33.80 | 32.40 | % | 0.19 | 0 | 0 | 0.57 | 0.79 | 0.01 | -0.11 | 8/24/2026 4:00:02 PM EST | |||
| 180.00 | 27.20 | 29.50 | 28.35 | % | 0.16 | 0 | 0 | 0.54 | 0.75 | 0.01 | -0.12 | 8/24/2026 4:00:02 PM EST | |||
| 185.00 | 23.80 | 25.90 | 24.85 | % | 0.13 | 0 | 0 | 0.53 | 0.71 | 0.01 | -0.13 | 8/24/2026 4:00:02 PM EST | |||
| 190.00 | 20.80 | 22.60 | 21.70 | 19.10 | % | 0.11 | 1 | 0 | 0.52 | 0.66 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 195.00 | 17.10 | 19.60 | 18.35 | % | 0.09 | 0 | 0 | 0.50 | 0.60 | 0.01 | -0.14 | 8/24/2026 4:00:02 PM EST | |||
| 200.00 | 14.90 | 16.90 | 15.90 | 16.00 | % | 0.08 | 11 | 0 | 0.50 | 0.55 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 210.00 | 10.60 | 12.60 | 11.60 | 11.30 | % | 0.06 | 2 | 0 | 0.50 | 0.44 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 220.00 | 7.30 | 8.60 | 7.95 | 8.00 | % | 0.04 | 46 | 0 | 0.49 | 0.33 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 230.00 | 4.90 | 5.90 | 5.40 | 5.09 | % | 0.02 | 2 | 0 | 0.48 | 0.25 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 240.00 | 3.30 | 4.00 | 3.65 | % | 0.02 | 0 | 0 | 0.48 | 0.18 | 0.01 | -0.09 | 8/24/2026 4:00:02 PM EST | |||
| 250.00 | 1.60 | 3.00 | 2.30 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.01 | -0.08 | 8/24/2026 4:00:02 PM EST | |||
| 260.00 | 1.35 | 2.85 | 2.10 | 1.59 | % | 0.01 | 2 | 0 | 0.52 | 0.09 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.00 | -0.05 | 8/24/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.03 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.25 | 0.55 | 0.40 | 0.25 | % | 0.00 | 1 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.03 | 8/24/2026 4:00:02 PM EST | |||
| 140.00 | 0.10 | 1.35 | 0.73 | 0.72 | % | 0.01 | 2 | 0 | 0.53 | -0.04 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 145.00 | 0.35 | 1.85 | 1.10 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.05 | 8/24/2026 4:00:02 PM EST | |||
| 150.00 | 0.45 | 2.35 | 1.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.07 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 155.00 | 0.10 | 2.60 | 1.35 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.00 | -0.07 | 8/24/2026 4:00:02 PM EST | |||
| 160.00 | 1.50 | 3.30 | 2.40 | % | 0.01 | 0 | 0 | 0.53 | -0.11 | 0.00 | -0.08 | 8/24/2026 4:00:02 PM EST | |||
| 165.00 | 1.40 | 4.60 | 3.00 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.01 | -0.09 | 8/24/2026 4:00:02 PM EST | |||
| 170.00 | 2.70 | 3.90 | 3.30 | % | 0.02 | 0 | 0 | 0.48 | -0.17 | 0.01 | -0.10 | 8/24/2026 4:00:02 PM EST | |||
| 175.00 | 3.60 | 6.20 | 4.90 | % | 0.03 | 0 | 0 | 0.50 | -0.21 | 0.01 | -0.11 | 8/24/2026 4:00:02 PM EST | |||
| 180.00 | 4.90 | 5.80 | 5.35 | 7.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.46 | -0.25 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 185.00 | 6.50 | 7.20 | 6.85 | 7.23 | % | 0.04 | 12 | 0 | 0.46 | -0.29 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 190.00 | 7.80 | 8.90 | 8.35 | % | 0.04 | 0 | 0 | 0.44 | -0.34 | 0.01 | -0.13 | 8/24/2026 4:00:02 PM EST | |||
| 195.00 | 9.20 | 11.60 | 10.40 | % | 0.05 | 0 | 0 | 0.44 | -0.40 | 0.01 | -0.14 | 8/24/2026 4:00:02 PM EST | |||
| 200.00 | 11.20 | 13.40 | 12.30 | 14.00 | -2.10 | -13.05% | 0.06 | 27 | 6 | 0.42 | -0.45 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 210.00 | 16.60 | 18.80 | 17.70 | 19.70 | % | 0.08 | 1 | 0 | 0.41 | -0.56 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 220.00 | 23.90 | 26.00 | 24.95 | % | 0.11 | 0 | 0 | 0.43 | -0.67 | 0.01 | -0.13 | 8/24/2026 4:00:02 PM EST | |||
| 230.00 | 31.40 | 34.10 | 32.75 | % | 0.14 | 0 | 0 | 0.42 | -0.75 | 0.01 | -0.11 | 8/24/2026 4:00:02 PM EST | |||
| 240.00 | 39.60 | 41.30 | 40.45 | % | 0.17 | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.09 | 8/24/2026 4:00:02 PM EST | |||
| 250.00 | 48.20 | 50.30 | 49.25 | % | 0.20 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.08 | 8/24/2026 4:00:02 PM EST | |||
| 260.00 | 56.70 | 60.20 | 58.45 | % | 0.22 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.06 | 8/24/2026 4:00:02 PM EST | |||
| 270.00 | 66.60 | 69.60 | 68.10 | % | 0.25 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.05 | 8/24/2026 4:00:02 PM EST | |||
| 280.00 | 76.10 | 79.50 | 77.80 | % | 0.28 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 8/24/2026 4:00:02 PM EST |