Options Chain for GARTNER INC COM (IT) - $206.78 as of 11/5/2026 7:20:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 85.30 | 89.20 | 87.25 | % | 0.73 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 125.00 | 80.20 | 84.30 | 82.25 | % | 0.66 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 130.00 | 75.30 | 79.00 | 77.15 | % | 0.59 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 135.00 | 70.50 | 74.00 | 72.25 | % | 0.54 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 140.00 | 65.50 | 69.10 | 67.30 | % | 0.48 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 145.00 | 60.50 | 64.10 | 62.30 | % | 0.43 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 150.00 | 55.50 | 59.10 | 57.30 | % | 0.38 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 11/4/2026 3:59:57 PM EST | |||
| 155.00 | 50.50 | 54.20 | 52.35 | 34.95 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.06 | 1.00 | 0.00 | -0.03 | 10/7/2026 | 11/4/2026 3:59:57 PM EST |
| 160.00 | 45.50 | 49.20 | 47.35 | % | 0.30 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.07 | 11/4/2026 3:59:57 PM EST | |||
| 165.00 | 40.50 | 44.30 | 42.40 | 40.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.89 | 0.98 | 0.00 | -0.08 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 170.00 | 35.70 | 39.50 | 37.60 | 23.31 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.82 | 0.96 | 0.00 | -0.12 | 9/28/2026 | 11/4/2026 3:59:57 PM EST |
| 175.00 | 31.00 | 34.70 | 32.85 | 22.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.76 | 0.94 | 0.01 | -0.14 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 180.00 | 26.60 | 30.00 | 28.30 | 29.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | 0.91 | 0.01 | -0.17 | 10/16/2026 | 11/4/2026 3:59:57 PM EST |
| 185.00 | 22.00 | 25.10 | 23.55 | 12.71 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.60 | 0.87 | 0.01 | -0.21 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 190.00 | 18.70 | 21.40 | 20.05 | 22.40 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.47 | 0.82 | 0.01 | -0.24 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 195.00 | 14.40 | 17.40 | 15.90 | 19.00 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.45 | 0.75 | 0.01 | -0.26 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 200.00 | 10.90 | 14.20 | 12.55 | 16.01 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.46 | 0.67 | 0.02 | -0.28 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 210.00 | 6.60 | 8.00 | 7.30 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.47 | 0.48 | 0.02 | -0.28 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 220.00 | 3.20 | 5.40 | 4.30 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.50 | 0.30 | 0.02 | -0.24 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 230.00 | 1.50 | 2.30 | 1.90 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.48 | 0.18 | 0.01 | -0.18 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 240.00 | 0.50 | 1.75 | 1.13 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.51 | 0.10 | 0.01 | -0.12 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 250.00 | 0.15 | 0.75 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.50 | 0.06 | 0.00 | -0.08 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 1.65 | 0.83 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.80 | 0.02 | 0.00 | -0.03 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.01 | 0.00 | -0.02 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.97 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.85 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 3.20 | 1.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/4/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.60 | 1.30 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.60 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.60 | 1.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.29 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 3.50 | 1.75 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | -0.03 | 10/14/2026 | 11/4/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | -0.01 | 0.00 | -0.07 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 3.50 | 1.75 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.10 | -0.02 | 0.00 | -0.08 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 170.00 | 0.05 | 0.55 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | -0.04 | 0.00 | -0.12 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 175.00 | 0.05 | 0.90 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.46 | -0.06 | 0.01 | -0.14 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 180.00 | 0.70 | 2.05 | 1.38 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.58 | -0.09 | 0.01 | -0.17 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 185.00 | 0.70 | 2.60 | 1.65 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.52 | -0.13 | 0.01 | -0.21 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 190.00 | 0.65 | 3.90 | 2.28 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.49 | -0.18 | 0.01 | -0.24 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 195.00 | 1.95 | 4.40 | 3.18 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.48 | -0.25 | 0.01 | -0.26 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 200.00 | 3.60 | 6.70 | 5.15 | 4.23 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.50 | -0.33 | 0.02 | -0.28 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 210.00 | 8.80 | 11.90 | 10.35 | 8.29 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.54 | -0.52 | 0.02 | -0.28 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 220.00 | 14.40 | 18.30 | 16.35 | 20.38 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.50 | -0.70 | 0.02 | -0.24 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 230.00 | 23.30 | 26.10 | 24.70 | 39.83 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.52 | -0.82 | 0.01 | -0.18 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 240.00 | 31.70 | 35.40 | 33.55 | % | 0.14 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.12 | 11/4/2026 3:59:57 PM EST | |||
| 250.00 | 41.30 | 45.00 | 43.15 | % | 0.17 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.08 | 11/4/2026 3:59:57 PM EST | |||
| 260.00 | 51.20 | 54.90 | 53.05 | % | 0.20 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 11/4/2026 3:59:57 PM EST | |||
| 270.00 | 61.10 | 64.80 | 62.95 | % | 0.23 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 11/4/2026 3:59:57 PM EST | |||
| 280.00 | 71.10 | 74.90 | 73.00 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 11/4/2026 3:59:57 PM EST | |||
| 290.00 | 81.10 | 84.90 | 83.00 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 11/4/2026 3:59:57 PM EST | |||
| 300.00 | 91.10 | 94.80 | 92.95 | 101.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |