Options Chain for GARTNER INC COM (IT) - $158.58 as of 2/13/2026 8:06:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 81.60 | 85.30 | 83.45 | 82.85 | % | 1.11 | 73 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST | |
| 80.00 | 76.70 | 79.90 | 78.30 | % | 0.98 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 85.00 | 71.70 | 75.00 | 73.35 | % | 0.86 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 90.00 | 66.70 | 69.50 | 68.10 | % | 0.76 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 95.00 | 61.70 | 64.90 | 63.30 | % | 0.67 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 100.00 | 56.70 | 59.90 | 58.30 | % | 0.58 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 105.00 | 51.70 | 55.10 | 53.40 | % | 0.51 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 110.00 | 46.70 | 49.60 | 48.15 | % | 0.44 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 115.00 | 41.80 | 45.00 | 43.40 | % | 0.38 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 120.00 | 36.80 | 40.20 | 38.50 | 33.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 125.00 | 31.80 | 35.30 | 33.55 | % | 0.27 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 130.00 | 26.90 | 29.70 | 28.30 | % | 0.22 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 135.00 | 22.00 | 25.20 | 23.60 | % | 0.17 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 140.00 | 17.10 | 19.80 | 18.45 | 20.57 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 145.00 | 12.30 | 14.90 | 13.60 | 13.22 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.67 | 0.95 | 0.02 | -0.03 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 150.00 | 7.70 | 10.70 | 9.20 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.62 | 0.83 | 0.03 | -0.12 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 155.00 | 5.30 | 6.20 | 5.75 | 5.70 | +0.34 | +6.35% | 0.04 | 3 | 49 | 0.48 | 0.65 | 0.04 | -0.19 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 160.00 | 2.45 | 3.20 | 2.83 | 2.90 | +1.00 | +52.64% | 0.02 | 151 | 957 | 0.43 | 0.42 | 0.05 | -0.21 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 165.00 | 1.00 | 1.65 | 1.33 | 1.20 | +0.25 | +26.32% | 0.01 | 16 | 439 | 0.44 | 0.23 | 0.04 | -0.19 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 170.00 | 0.40 | 0.60 | 0.50 | 0.44 | -0.23 | -34.33% | 0.00 | 26 | 115 | 0.43 | 0.11 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 175.00 | 0.05 | 0.20 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.40 | 0.05 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.69 | 0.02 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.18 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 1.90 | 0.95 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.29 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,105 | 0.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,252 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,157 | 1.07 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.43 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 3.40 | 1.70 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.59 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.47 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 129 | 3.16 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.05 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.55 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.67 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.78 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 125.00 | 0.10 | 1.45 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 130.00 | 0.20 | 2.75 | 1.48 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 140.00 | 0.05 | 2.85 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 145.00 | 0.40 | 0.90 | 0.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.52 | -0.05 | 0.02 | -0.03 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 150.00 | 0.80 | 1.35 | 1.08 | 1.10 | -1.30 | -54.17% | 0.01 | 15 | 21 | 0.44 | -0.17 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 155.00 | 1.70 | 2.50 | 2.10 | 2.45 | -2.05 | -45.56% | 0.01 | 16 | 240 | 0.38 | -0.35 | 0.04 | -0.19 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 160.00 | 4.00 | 4.70 | 4.35 | 4.80 | -2.20 | -31.43% | 0.03 | 5 | 42 | 0.35 | -0.58 | 0.05 | -0.21 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 165.00 | 6.70 | 9.80 | 8.25 | 11.05 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.36 | -0.77 | 0.04 | -0.19 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 170.00 | 11.10 | 13.80 | 12.45 | 12.01 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.71 | -0.89 | 0.02 | -0.13 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 175.00 | 15.90 | 18.50 | 17.20 | 20.10 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.82 | -0.95 | 0.01 | -0.08 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 180.00 | 20.80 | 23.40 | 22.10 | 23.00 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.93 | -0.98 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 185.00 | 25.30 | 28.40 | 26.85 | 28.20 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.06 | -1.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 190.00 | 30.10 | 33.40 | 31.75 | 33.80 | -2.60 | -7.15% | 0.17 | 130 | 34 | 1.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 195.00 | 35.40 | 38.40 | 36.90 | 35.25 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.28 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 200.00 | 39.80 | 43.70 | 41.75 | 44.00 | -2.40 | -5.18% | 0.21 | 130 | 33 | 1.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 210.00 | 50.10 | 53.40 | 51.75 | 57.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 220.00 | 60.10 | 63.40 | 61.75 | 61.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 230.00 | 69.20 | 73.50 | 71.35 | 71.51 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 240.00 | 79.20 | 83.50 | 81.35 | 82.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 250.00 | 89.20 | 93.50 | 91.35 | 91.86 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 260.00 | 99.20 | 103.50 | 101.35 | 29.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:58 PM EST |
| 270.00 | 109.20 | 113.50 | 111.35 | 111.29 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 280.00 | 119.20 | 123.50 | 121.35 | 121.31 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 290.00 | 129.20 | 133.50 | 131.35 | % | 0.45 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 300.00 | 139.20 | 143.50 | 141.35 | % | 0.47 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 310.00 | 149.20 | 153.50 | 151.35 | % | 0.49 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 320.00 | 159.20 | 163.50 | 161.35 | % | 0.50 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 330.00 | 169.20 | 173.50 | 171.35 | % | 0.52 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 340.00 | 179.20 | 183.50 | 181.35 | % | 0.53 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 350.00 | 189.20 | 193.50 | 191.35 | % | 0.55 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 360.00 | 199.20 | 203.50 | 201.35 | % | 0.56 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 370.00 | 209.20 | 213.50 | 211.35 | % | 0.57 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST |