Options Chain for GARTNER INC COM (IT) - $147.50 as of 4/10/2026 6:20:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 46.10 | 49.40 | 47.75 | % | 0.45 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 110.00 | 40.90 | 44.20 | 42.55 | % | 0.39 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 115.00 | 36.30 | 39.20 | 37.75 | % | 0.33 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 120.00 | 30.90 | 34.20 | 32.55 | 24.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:03 PM EST |
| 125.00 | 26.70 | 29.20 | 27.95 | % | 0.22 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 130.00 | 21.20 | 24.30 | 22.75 | % | 0.17 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 135.00 | 16.40 | 19.30 | 17.85 | % | 0.13 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.05 | 4/15/2026 4:00:03 PM EST | |||
| 140.00 | 11.50 | 13.50 | 12.50 | 14.66 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.07 | 0.95 | 0.01 | -0.18 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 145.00 | 6.50 | 9.90 | 8.20 | 12.25 | 0.00 | 0.00% | 0.06 | 0 | 16 | 1.17 | 0.85 | 0.03 | -0.68 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 150.00 | 3.60 | 4.70 | 4.15 | 5.00 | +0.83 | +19.91% | 0.03 | 48 | 39 | 0.54 | 0.66 | 0.05 | -0.86 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 155.00 | 1.20 | 3.10 | 2.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.68 | 0.39 | 0.06 | -0.76 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 160.00 | 0.45 | 1.15 | 0.80 | 0.95 | +0.29 | +43.94% | 0.01 | 3 | 274 | 0.68 | 0.16 | 0.04 | -0.44 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 165.00 | 0.05 | 0.55 | 0.30 | 0.31 | -0.39 | -55.72% | 0.00 | 3 | 700 | 0.68 | 0.04 | 0.01 | -0.12 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 170.00 | 0.10 | 0.40 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.88 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/15/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.62 | -80.52% | 0.00 | 1 | 301 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.16 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.99 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 33 | 144 | 1.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.17 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.43 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.06 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.45 | 0.73 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.28 | -0.65 | -69.90% | 0.00 | 2 | 36 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 135.00 | 0.10 | 0.20 | 0.15 | 0.27 | -0.33 | -55.00% | 0.00 | 6 | 28 | 0.99 | -0.01 | 0.00 | -0.05 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.50 | -0.30 | -37.50% | 0.00 | 1 | 834 | 0.93 | -0.05 | 0.01 | -0.18 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 145.00 | 0.10 | 0.95 | 0.53 | 0.90 | -0.79 | -46.75% | 0.00 | 1 | 104 | 0.62 | -0.15 | 0.03 | -0.68 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 150.00 | 1.40 | 2.15 | 1.78 | 1.51 | -1.59 | -51.29% | 0.01 | 2 | 152 | 0.66 | -0.34 | 0.05 | -0.86 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 155.00 | 3.30 | 5.00 | 4.15 | 3.79 | -2.31 | -37.87% | 0.03 | 1 | 86 | 0.63 | -0.61 | 0.06 | -0.76 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 160.00 | 6.50 | 9.70 | 8.10 | 12.70 | 0.00 | 0.00% | 0.05 | 0 | 53 | 1.13 | -0.84 | 0.04 | -0.44 | 4/7/2026 | 4/15/2026 4:00:03 PM EST |
| 165.00 | 11.00 | 14.50 | 12.75 | % | 0.08 | 0 | 12 | 1.40 | -0.96 | 0.01 | -0.12 | 4/15/2026 4:00:03 PM EST | |||
| 170.00 | 15.90 | 18.90 | 17.40 | % | 0.10 | 0 | 69 | 1.49 | -0.99 | 0.00 | -0.02 | 4/15/2026 4:00:03 PM EST | |||
| 175.00 | 20.80 | 23.80 | 22.30 | % | 0.13 | 0 | 52 | 1.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 180.00 | 25.80 | 29.40 | 27.60 | 28.67 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:03 PM EST |
| 185.00 | 30.80 | 34.20 | 32.50 | 39.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 190.00 | 35.80 | 38.90 | 37.35 | % | 0.20 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 195.00 | 40.80 | 43.80 | 42.30 | % | 0.22 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 200.00 | 45.80 | 48.80 | 47.30 | % | 0.24 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 210.00 | 55.80 | 58.80 | 57.30 | % | 0.27 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 220.00 | 65.80 | 69.50 | 67.65 | % | 0.31 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 230.00 | 75.80 | 79.50 | 77.65 | % | 0.34 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST |