Options Chain for GARTNER INC COM (IT) - $149.58 as of 3/26/2026 5:00:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 55.90 | 59.60 | 57.75 | % | 0.58 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.05 | 3/26/2026 3:59:59 PM EST | |||
| 105.00 | 51.20 | 54.90 | 53.05 | % | 0.51 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.05 | 3/26/2026 3:59:59 PM EST | |||
| 110.00 | 46.70 | 50.40 | 48.55 | % | 0.44 | 0 | 0 | 0.94 | 0.92 | 0.00 | -0.07 | 3/26/2026 3:59:59 PM EST | |||
| 115.00 | 42.70 | 46.00 | 44.35 | % | 0.39 | 0 | 0 | 0.75 | 0.89 | 0.00 | -0.08 | 3/26/2026 3:59:59 PM EST | |||
| 120.00 | 37.90 | 42.00 | 39.95 | % | 0.33 | 0 | 0 | 0.72 | 0.87 | 0.00 | -0.09 | 3/26/2026 3:59:59 PM EST | |||
| 125.00 | 33.90 | 37.50 | 35.70 | % | 0.29 | 0 | 0 | 0.70 | 0.84 | 0.01 | -0.10 | 3/26/2026 3:59:59 PM EST | |||
| 130.00 | 30.50 | 33.70 | 32.10 | % | 0.25 | 0 | 0 | 0.71 | 0.80 | 0.01 | -0.12 | 3/26/2026 3:59:59 PM EST | |||
| 135.00 | 26.80 | 30.00 | 28.40 | % | 0.21 | 0 | 0 | 0.70 | 0.76 | 0.01 | -0.13 | 3/26/2026 3:59:59 PM EST | |||
| 140.00 | 23.20 | 25.50 | 24.35 | % | 0.17 | 0 | 0 | 0.66 | 0.72 | 0.01 | -0.14 | 3/26/2026 3:59:59 PM EST | |||
| 145.00 | 19.80 | 22.20 | 21.00 | 16.80 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.64 | 0.67 | 0.01 | -0.14 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 150.00 | 17.20 | 19.50 | 18.35 | 15.70 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.65 | 0.62 | 0.01 | -0.15 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 155.00 | 15.10 | 16.60 | 15.85 | 11.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.64 | 0.57 | 0.01 | -0.15 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 160.00 | 12.50 | 15.00 | 13.75 | 13.00 | +2.20 | +20.37% | 0.09 | 20 | 4 | 0.65 | 0.52 | 0.01 | -0.15 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 165.00 | 10.60 | 11.90 | 11.25 | 10.00 | +1.45 | +16.96% | 0.07 | 1 | 1 | 0.62 | 0.46 | 0.01 | -0.15 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 170.00 | 8.90 | 9.90 | 9.40 | 9.00 | +2.40 | +36.37% | 0.06 | 54 | 1 | 0.62 | 0.41 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 175.00 | 7.20 | 7.70 | 7.45 | 7.43 | -2.67 | -26.44% | 0.04 | 1 | 3 | 0.60 | 0.36 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 180.00 | 5.60 | 6.80 | 6.20 | % | 0.03 | 0 | 0 | 0.60 | 0.31 | 0.01 | -0.13 | 3/26/2026 3:59:59 PM EST | |||
| 185.00 | 4.60 | 6.30 | 5.45 | 4.65 | % | 0.03 | 1 | 1 | 0.61 | 0.27 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 190.00 | 3.50 | 4.40 | 3.95 | 4.33 | +1.38 | +46.78% | 0.02 | 2 | 2 | 0.58 | 0.22 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 195.00 | 2.60 | 3.70 | 3.15 | % | 0.02 | 0 | 0 | 0.58 | 0.19 | 0.01 | -0.10 | 3/26/2026 3:59:59 PM EST | |||
| 200.00 | 1.25 | 3.20 | 2.23 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.16 | 0.01 | -0.08 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 210.00 | 0.75 | 2.15 | 1.45 | % | 0.01 | 0 | 0 | 0.55 | 0.11 | 0.01 | -0.06 | 3/26/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.64 | 0.07 | 0.00 | -0.05 | 3/26/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.69 | 0.05 | 0.00 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.02 | 3/26/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.05 | 3/26/2026 3:59:59 PM EST | |||
| 105.00 | 0.55 | 2.60 | 1.58 | % | 0.02 | 0 | 0 | 0.78 | -0.06 | 0.00 | -0.05 | 3/26/2026 3:59:59 PM EST | |||
| 110.00 | 0.40 | 4.20 | 2.30 | % | 0.02 | 0 | 0 | 0.77 | -0.08 | 0.00 | -0.07 | 3/26/2026 3:59:59 PM EST | |||
| 115.00 | 1.30 | 4.50 | 2.90 | % | 0.03 | 0 | 0 | 0.78 | -0.11 | 0.00 | -0.08 | 3/26/2026 3:59:59 PM EST | |||
| 120.00 | 2.50 | 4.20 | 3.35 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.75 | -0.13 | 0.00 | -0.09 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 125.00 | 3.10 | 4.10 | 3.60 | 3.98 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | -0.16 | 0.01 | -0.10 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 130.00 | 4.20 | 5.20 | 4.70 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.68 | -0.20 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 135.00 | 5.40 | 6.50 | 5.95 | 4.69 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | -0.24 | 0.01 | -0.13 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 140.00 | 7.00 | 8.10 | 7.55 | 8.47 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.67 | -0.28 | 0.01 | -0.14 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 145.00 | 8.70 | 10.00 | 9.35 | 11.90 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.66 | -0.33 | 0.01 | -0.14 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 150.00 | 10.80 | 11.80 | 11.30 | 14.30 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.65 | -0.38 | 0.01 | -0.15 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 155.00 | 13.00 | 14.00 | 13.50 | 17.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.64 | -0.43 | 0.01 | -0.15 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 160.00 | 15.30 | 16.70 | 16.00 | % | 0.10 | 0 | 2 | 0.63 | -0.48 | 0.01 | -0.15 | 3/26/2026 3:59:59 PM EST | |||
| 165.00 | 18.10 | 19.40 | 18.75 | % | 0.11 | 0 | 0 | 0.62 | -0.54 | 0.01 | -0.15 | 3/26/2026 3:59:59 PM EST | |||
| 170.00 | 21.00 | 22.50 | 21.75 | % | 0.13 | 0 | 0 | 0.61 | -0.59 | 0.01 | -0.14 | 3/26/2026 3:59:59 PM EST | |||
| 175.00 | 24.40 | 26.30 | 25.35 | % | 0.14 | 0 | 0 | 0.61 | -0.64 | 0.01 | -0.14 | 3/26/2026 3:59:59 PM EST | |||
| 180.00 | 27.80 | 29.40 | 28.60 | % | 0.16 | 0 | 0 | 0.59 | -0.69 | 0.01 | -0.13 | 3/26/2026 3:59:59 PM EST | |||
| 185.00 | 31.50 | 33.10 | 32.30 | % | 0.17 | 0 | 1 | 0.58 | -0.73 | 0.01 | -0.12 | 3/26/2026 3:59:59 PM EST | |||
| 190.00 | 34.90 | 37.90 | 36.40 | % | 0.19 | 0 | 0 | 0.58 | -0.78 | 0.01 | -0.11 | 3/26/2026 3:59:59 PM EST | |||
| 195.00 | 39.80 | 42.80 | 41.30 | % | 0.21 | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.10 | 3/26/2026 3:59:59 PM EST | |||
| 200.00 | 43.60 | 46.60 | 45.10 | % | 0.23 | 0 | 0 | 0.57 | -0.84 | 0.01 | -0.08 | 3/26/2026 3:59:59 PM EST | |||
| 210.00 | 52.50 | 56.10 | 54.30 | % | 0.26 | 0 | 0 | 0.75 | -0.89 | 0.01 | -0.06 | 3/26/2026 3:59:59 PM EST | |||
| 220.00 | 61.80 | 65.60 | 63.70 | % | 0.29 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.05 | 3/26/2026 3:59:59 PM EST | |||
| 230.00 | 71.20 | 75.60 | 73.40 | % | 0.32 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 240.00 | 81.20 | 85.50 | 83.35 | % | 0.35 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 3/26/2026 3:59:59 PM EST |