Options Chain for GARTNER INC COM (IT) - $149.01 as of 4/30/2026 4:09:59 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 | 69.80 | 74.40 | 72.10 | % | 0.96 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 80.00 | 64.90 | 69.60 | 67.25 | % | 0.84 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 85.00 | 60.10 | 64.70 | 62.40 | % | 0.73 | 0 | 2 | 1.26 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:07 PM EST | |||
| 90.00 | 56.00 | 59.70 | 57.85 | % | 0.64 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 95.00 | 52.50 | 55.00 | 53.75 | % | 0.57 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 100.00 | 47.60 | 50.40 | 49.00 | 50.40 | +1.80 | +3.71% | 0.49 | 2 | 12 | 0.91 | 0.94 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 105.00 | 43.10 | 45.90 | 44.50 | % | 0.42 | 0 | 0 | 0.87 | 0.92 | 0.00 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 110.00 | 38.10 | 41.60 | 39.85 | % | 0.36 | 0 | 0 | 0.80 | 0.89 | 0.00 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 115.00 | 33.00 | 37.40 | 35.20 | % | 0.31 | 0 | 0 | 0.72 | 0.86 | 0.01 | -0.09 | 5/1/2026 4:00:07 PM EST | |||
| 120.00 | 29.10 | 33.40 | 31.25 | % | 0.26 | 0 | 0 | 0.72 | 0.82 | 0.01 | -0.11 | 5/1/2026 4:00:07 PM EST | |||
| 125.00 | 25.80 | 29.60 | 27.70 | % | 0.22 | 0 | 0 | 0.72 | 0.78 | 0.01 | -0.12 | 5/1/2026 4:00:07 PM EST | |||
| 130.00 | 23.00 | 25.30 | 24.15 | % | 0.19 | 0 | 0 | 0.70 | 0.73 | 0.01 | -0.13 | 5/1/2026 4:00:07 PM EST | |||
| 135.00 | 19.60 | 22.00 | 20.80 | % | 0.15 | 0 | 10 | 0.68 | 0.68 | 0.01 | -0.14 | 5/1/2026 4:00:07 PM EST | |||
| 140.00 | 17.10 | 19.10 | 18.10 | 23.30 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.69 | 0.63 | 0.01 | -0.15 | 3/25/2026 | 5/1/2026 4:00:07 PM EST |
| 145.00 | 14.10 | 16.40 | 15.25 | 16.75 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.67 | 0.58 | 0.01 | -0.16 | 4/23/2026 | 5/1/2026 4:00:07 PM EST |
| 150.00 | 11.90 | 14.10 | 13.00 | 13.15 | -1.06 | -7.46% | 0.09 | 2 | 21 | 0.67 | 0.52 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 155.00 | 9.70 | 12.00 | 10.85 | 15.40 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.66 | 0.47 | 0.01 | -0.15 | 4/22/2026 | 5/1/2026 4:00:07 PM EST |
| 160.00 | 7.90 | 10.10 | 9.00 | 13.45 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.65 | 0.41 | 0.01 | -0.15 | 4/7/2026 | 5/1/2026 4:00:07 PM EST |
| 165.00 | 6.40 | 8.50 | 7.45 | 7.60 | -1.35 | -15.09% | 0.05 | 2 | 255 | 0.64 | 0.36 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 170.00 | 5.10 | 7.20 | 6.15 | 10.14 | 0.00 | 0.00% | 0.04 | 0 | 168 | 0.64 | 0.31 | 0.01 | -0.13 | 4/20/2026 | 5/1/2026 4:00:07 PM EST |
| 175.00 | 4.00 | 6.10 | 5.05 | 5.35 | -0.66 | -10.99% | 0.03 | 1 | 422 | 0.64 | 0.27 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 180.00 | 3.20 | 5.10 | 4.15 | 4.35 | -0.62 | -12.48% | 0.02 | 1 | 298 | 0.64 | 0.23 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 185.00 | 2.45 | 3.90 | 3.18 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.62 | 0.19 | 0.01 | -0.10 | 4/10/2026 | 5/1/2026 4:00:07 PM EST |
| 190.00 | 1.40 | 3.70 | 2.55 | 4.29 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.61 | 0.16 | 0.01 | -0.09 | 4/22/2026 | 5/1/2026 4:00:07 PM EST |
| 195.00 | 1.50 | 3.70 | 2.60 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.66 | 0.14 | 0.01 | -0.08 | 3/27/2026 | 5/1/2026 4:00:07 PM EST |
| 200.00 | 0.95 | 3.40 | 2.18 | 2.00 | +0.10 | +5.27% | 0.01 | 1 | 165 | 0.66 | 0.11 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 210.00 | 0.35 | 2.40 | 1.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.63 | 0.08 | 0.00 | -0.06 | 4/23/2026 | 5/1/2026 4:00:07 PM EST |
| 220.00 | 0.30 | 2.35 | 1.33 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.69 | 0.06 | 0.00 | -0.04 | 4/22/2026 | 5/1/2026 4:00:07 PM EST |
| 230.00 | 0.20 | 1.70 | 0.95 | % | 0.00 | 0 | 4 | 0.69 | 0.04 | 0.00 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.87 | 0.02 | 0.00 | -0.02 | 4/28/2026 | 5/1/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.92 | 0.01 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.97 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 5/1/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 11 | 1.02 | 0.01 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 1.50 | 0.75 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.06 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 184 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 204 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 330.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 350.00 | 0.10 | 1.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 30 | 85 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 370.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 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 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.93 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 5/1/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 100.00 | 0.75 | 1.40 | 1.08 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.73 | -0.06 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 105.00 | 0.60 | 3.50 | 2.05 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | -0.08 | 0.00 | -0.06 | 4/14/2026 | 5/1/2026 4:00:07 PM EST |
| 110.00 | 1.85 | 3.70 | 2.78 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.77 | -0.11 | 0.00 | -0.07 | 4/20/2026 | 5/1/2026 4:00:07 PM EST |
| 115.00 | 1.35 | 4.20 | 2.78 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.68 | -0.14 | 0.01 | -0.09 | 4/20/2026 | 5/1/2026 4:00:07 PM EST |
| 120.00 | 3.40 | 4.90 | 4.15 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.71 | -0.18 | 0.01 | -0.11 | 4/21/2026 | 5/1/2026 4:00:07 PM EST |
| 125.00 | 4.70 | 6.30 | 5.50 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.70 | -0.22 | 0.01 | -0.12 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 130.00 | 6.20 | 8.30 | 7.25 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.71 | -0.27 | 0.01 | -0.13 | 4/28/2026 | 5/1/2026 4:00:07 PM EST |
| 135.00 | 8.10 | 10.00 | 9.05 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.71 | -0.32 | 0.01 | -0.14 | 4/27/2026 | 5/1/2026 4:00:07 PM EST |
| 140.00 | 10.00 | 12.10 | 11.05 | 10.32 | 0.00 | 0.00% | 0.08 | 0 | 361 | 0.70 | -0.37 | 0.01 | -0.15 | 4/23/2026 | 5/1/2026 4:00:07 PM EST |
| 145.00 | 12.30 | 13.60 | 12.95 | 11.52 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.67 | -0.42 | 0.01 | -0.16 | 4/29/2026 | 5/1/2026 4:00:07 PM EST |
| 150.00 | 14.80 | 16.10 | 15.45 | 13.88 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.66 | -0.48 | 0.01 | -0.16 | 4/29/2026 | 5/1/2026 4:00:07 PM EST |
| 155.00 | 17.60 | 19.10 | 18.35 | 18.27 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.66 | -0.53 | 0.01 | -0.15 | 4/23/2026 | 5/1/2026 4:00:07 PM EST |
| 160.00 | 20.80 | 22.00 | 21.40 | 21.30 | 0.00 | 0.00% | 0.13 | 0 | 243 | 0.65 | -0.59 | 0.01 | -0.15 | 4/23/2026 | 5/1/2026 4:00:07 PM EST |
| 165.00 | 23.90 | 25.50 | 24.70 | 23.80 | % | 0.15 | 23 | 16 | 0.64 | -0.64 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 170.00 | 27.70 | 29.00 | 28.35 | 23.37 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.64 | -0.69 | 0.01 | -0.13 | 4/17/2026 | 5/1/2026 4:00:07 PM EST |
| 175.00 | 31.20 | 33.30 | 32.25 | 32.90 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.64 | -0.73 | 0.01 | -0.12 | 4/23/2026 | 5/1/2026 4:00:07 PM EST |
| 180.00 | 34.80 | 37.50 | 36.15 | % | 0.20 | 0 | 34 | 0.62 | -0.77 | 0.01 | -0.11 | 5/1/2026 4:00:07 PM EST | |||
| 185.00 | 38.60 | 41.80 | 40.20 | 43.97 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.59 | -0.81 | 0.01 | -0.10 | 4/10/2026 | 5/1/2026 4:00:07 PM EST |
| 190.00 | 43.10 | 46.80 | 44.95 | % | 0.24 | 0 | 20 | 0.79 | -0.84 | 0.01 | -0.09 | 5/1/2026 4:00:07 PM EST | |||
| 195.00 | 47.70 | 50.70 | 49.20 | 36.50 | 0.00 | 0.00% | 0.25 | 0 | 37 | 0.76 | -0.86 | 0.01 | -0.08 | 3/23/2026 | 5/1/2026 4:00:07 PM EST |
| 200.00 | 52.90 | 55.40 | 54.15 | 54.00 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.78 | -0.89 | 0.01 | -0.07 | 4/9/2026 | 5/1/2026 4:00:07 PM EST |
| 210.00 | 61.90 | 65.20 | 63.55 | % | 0.30 | 0 | 51 | 0.78 | -0.92 | 0.00 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 220.00 | 73.00 | 75.50 | 74.25 | 64.95 | 0.00 | 0.00% | 0.34 | 0 | 22 | 0.95 | -0.94 | 0.00 | -0.04 | 4/20/2026 | 5/1/2026 4:00:07 PM EST |
| 230.00 | 81.50 | 84.90 | 83.20 | % | 0.36 | 0 | 5 | 0.97 | -0.96 | 0.00 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 240.00 | 91.40 | 95.70 | 93.55 | 91.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.02 | 3/25/2026 | 5/1/2026 4:00:07 PM EST |
| 250.00 | 101.20 | 105.70 | 103.45 | % | 0.41 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 260.00 | 111.20 | 115.70 | 113.45 | % | 0.44 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 270.00 | 121.20 | 125.70 | 123.45 | % | 0.46 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 280.00 | 131.20 | 135.70 | 133.45 | % | 0.48 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 290.00 | 141.20 | 145.70 | 143.45 | % | 0.49 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 300.00 | 151.30 | 155.70 | 153.50 | % | 0.51 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 310.00 | 161.30 | 165.70 | 163.50 | % | 0.53 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 320.00 | 171.30 | 175.70 | 173.50 | % | 0.54 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 330.00 | 181.40 | 185.70 | 183.55 | % | 0.56 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 340.00 | 191.40 | 195.60 | 193.50 | % | 0.57 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 350.00 | 201.40 | 205.60 | 203.50 | % | 0.58 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 360.00 | 211.40 | 215.60 | 213.50 | % | 0.59 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 370.00 | 221.40 | 225.70 | 223.55 | % | 0.60 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST |