Options Chain for GARTNER INC COM (IT) - $145.36 as of 2/24/2026 8:08:56 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 | 42.60 | 45.90 | 44.25 | % | 0.42 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.04 | 2/24/2026 4:00:24 PM EST | |||
| 110.00 | 38.10 | 41.40 | 39.75 | % | 0.36 | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.06 | 2/24/2026 4:00:24 PM EST | |||
| 115.00 | 33.80 | 37.10 | 35.45 | 36.20 | % | 0.31 | 1 | 0 | 0.61 | 0.89 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:24 PM EST | |
| 120.00 | 29.60 | 33.00 | 31.30 | % | 0.26 | 0 | 0 | 0.61 | 0.85 | 0.01 | -0.09 | 2/24/2026 4:00:24 PM EST | |||
| 125.00 | 25.70 | 29.10 | 27.40 | % | 0.22 | 0 | 0 | 0.60 | 0.81 | 0.01 | -0.10 | 2/24/2026 4:00:24 PM EST | |||
| 130.00 | 22.10 | 24.40 | 23.25 | % | 0.18 | 0 | 0 | 0.57 | 0.76 | 0.01 | -0.11 | 2/24/2026 4:00:24 PM EST | |||
| 135.00 | 18.70 | 20.20 | 19.45 | % | 0.14 | 0 | 0 | 0.54 | 0.71 | 0.01 | -0.12 | 2/24/2026 4:00:24 PM EST | |||
| 140.00 | 16.60 | 17.10 | 16.85 | % | 0.12 | 0 | 0 | 0.56 | 0.65 | 0.01 | -0.13 | 2/24/2026 4:00:24 PM EST | |||
| 145.00 | 13.70 | 14.30 | 14.00 | % | 0.10 | 0 | 0 | 0.55 | 0.59 | 0.01 | -0.13 | 2/24/2026 4:00:24 PM EST | |||
| 150.00 | 11.20 | 11.80 | 11.50 | 13.00 | 0.00 | 0.00% | 0.08 | 1 | 5 | 0.55 | 0.52 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 155.00 | 9.10 | 9.60 | 9.35 | 10.10 | +1.30 | +14.78% | 0.06 | 15 | 33 | 0.54 | 0.46 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 160.00 | 7.40 | 7.90 | 7.65 | 7.70 | +0.20 | +2.67% | 0.05 | 29 | 51 | 0.54 | 0.40 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 165.00 | 6.00 | 6.70 | 6.35 | 6.50 | +0.20 | +3.18% | 0.04 | 75 | 10 | 0.55 | 0.35 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 170.00 | 4.60 | 5.10 | 4.85 | 5.10 | +0.10 | +2.00% | 0.03 | 4 | 7 | 0.54 | 0.29 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 175.00 | 3.50 | 4.10 | 3.80 | 4.00 | 0.00 | 0.00% | 0.02 | 5 | 4 | 0.53 | 0.25 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 180.00 | 2.50 | 3.30 | 2.90 | 3.20 | +0.10 | +3.23% | 0.02 | 5 | 1 | 0.53 | 0.20 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 185.00 | 1.70 | 2.90 | 2.30 | 2.45 | +0.10 | +4.26% | 0.01 | 5 | 1 | 0.53 | 0.16 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 190.00 | 1.15 | 2.80 | 1.98 | 2.10 | +0.25 | +13.52% | 0.01 | 4 | 1 | 0.54 | 0.13 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 195.00 | 0.10 | 2.45 | 1.28 | 1.55 | 0.00 | 0.00% | 0.01 | 3 | 1 | 0.47 | 0.10 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 200.00 | 0.00 | 1.80 | 0.90 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.08 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:24 PM EST |
| 210.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.78 | 0.05 | 0.00 | -0.03 | 2/24/2026 4:00:24 PM EST | |||
| 220.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.00 | -0.02 | 2/24/2026 4:00:24 PM EST | |||
| 230.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.01 | 2/24/2026 4:00:24 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 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.88 | -0.05 | 0.00 | -0.04 | 2/24/2026 4:00:24 PM EST | |||
| 110.00 | 0.25 | 2.50 | 1.38 | 1.50 | % | 0.01 | 2 | 0 | 0.58 | -0.08 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:24 PM EST | |
| 115.00 | 1.60 | 3.80 | 2.70 | 2.00 | % | 0.02 | 1 | 0 | 0.66 | -0.11 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:24 PM EST | |
| 120.00 | 2.00 | 3.30 | 2.65 | % | 0.02 | 0 | 0 | 0.59 | -0.15 | 0.01 | -0.09 | 2/24/2026 4:00:24 PM EST | |||
| 125.00 | 3.80 | 4.50 | 4.15 | 3.30 | % | 0.03 | 29 | 0 | 0.61 | -0.19 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:24 PM EST | |
| 130.00 | 5.00 | 5.50 | 5.25 | 4.30 | % | 0.04 | 17 | 0 | 0.59 | -0.24 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:24 PM EST | |
| 135.00 | 6.60 | 7.10 | 6.85 | % | 0.05 | 0 | 0 | 0.59 | -0.29 | 0.01 | -0.12 | 2/24/2026 4:00:24 PM EST | |||
| 140.00 | 8.40 | 9.00 | 8.70 | 7.80 | -1.87 | -19.34% | 0.06 | 22 | 6 | 0.58 | -0.35 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 145.00 | 10.50 | 11.20 | 10.85 | 10.40 | % | 0.07 | 51 | 0 | 0.57 | -0.41 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:24 PM EST | |
| 150.00 | 13.00 | 13.70 | 13.35 | 12.30 | +3.20 | +35.17% | 0.09 | 72 | 1 | 0.56 | -0.48 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 155.00 | 15.90 | 16.50 | 16.20 | 15.57 | +3.97 | +34.23% | 0.10 | 2 | 2 | 0.56 | -0.54 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 160.00 | 19.10 | 19.70 | 19.40 | 18.63 | +4.70 | +33.74% | 0.12 | 11 | 2 | 0.56 | -0.60 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 165.00 | 22.70 | 23.90 | 23.30 | % | 0.14 | 0 | 0 | 0.58 | -0.65 | 0.01 | -0.12 | 2/24/2026 4:00:24 PM EST | |||
| 170.00 | 25.30 | 27.00 | 26.15 | % | 0.15 | 0 | 0 | 0.53 | -0.71 | 0.01 | -0.11 | 2/24/2026 4:00:24 PM EST | |||
| 175.00 | 28.50 | 31.80 | 30.15 | % | 0.17 | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.10 | 2/24/2026 4:00:24 PM EST | |||
| 180.00 | 32.90 | 35.70 | 34.30 | % | 0.19 | 0 | 0 | 0.60 | -0.80 | 0.01 | -0.09 | 2/24/2026 4:00:24 PM EST | |||
| 185.00 | 37.20 | 40.10 | 38.65 | % | 0.21 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.07 | 2/24/2026 4:00:24 PM EST | |||
| 190.00 | 41.70 | 44.70 | 43.20 | % | 0.23 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.06 | 2/24/2026 4:00:24 PM EST | |||
| 195.00 | 46.40 | 49.70 | 48.05 | % | 0.25 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.05 | 2/24/2026 4:00:24 PM EST | |||
| 200.00 | 51.20 | 54.50 | 52.85 | % | 0.26 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.04 | 2/24/2026 4:00:24 PM EST | |||
| 210.00 | 60.80 | 64.10 | 62.45 | % | 0.30 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.03 | 2/24/2026 4:00:24 PM EST | |||
| 220.00 | 70.50 | 74.80 | 72.65 | % | 0.33 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 2/24/2026 4:00:24 PM EST | |||
| 230.00 | 80.50 | 84.80 | 82.65 | % | 0.36 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:24 PM EST |