Options Chain for GARTNER INC COM (IT) - $164.08 as of 6/5/2026 4:17:54 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 | 62.90 | 66.30 | 64.60 | % | 0.65 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 105.00 | 57.80 | 61.90 | 59.85 | % | 0.57 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 110.00 | 53.10 | 56.50 | 54.80 | % | 0.50 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 115.00 | 48.20 | 51.50 | 49.85 | % | 0.43 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 120.00 | 43.40 | 46.80 | 45.10 | % | 0.38 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.04 | 6/5/2026 3:59:59 PM EST | |||
| 125.00 | 38.80 | 42.10 | 40.45 | % | 0.32 | 0 | 0 | 0.77 | 0.94 | 0.00 | -0.06 | 6/5/2026 3:59:59 PM EST | |||
| 130.00 | 34.20 | 36.70 | 35.45 | 45.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.07 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 135.00 | 29.70 | 32.30 | 31.00 | % | 0.23 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.09 | 6/5/2026 3:59:59 PM EST | |||
| 140.00 | 25.60 | 28.30 | 26.95 | % | 0.19 | 0 | 0 | 0.50 | 0.83 | 0.01 | -0.10 | 6/5/2026 3:59:59 PM EST | |||
| 145.00 | 22.50 | 24.80 | 23.65 | % | 0.16 | 0 | 0 | 0.54 | 0.78 | 0.01 | -0.11 | 6/5/2026 3:59:59 PM EST | |||
| 150.00 | 18.90 | 20.70 | 19.80 | 18.50 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.52 | 0.73 | 0.01 | -0.13 | 5/22/2026 | 6/5/2026 3:59:59 PM EST |
| 155.00 | 15.10 | 18.00 | 16.55 | 15.60 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.52 | 0.66 | 0.01 | -0.14 | 5/28/2026 | 6/5/2026 3:59:59 PM EST |
| 160.00 | 12.80 | 14.50 | 13.65 | 12.50 | -6.40 | -33.87% | 0.09 | 2 | 88 | 0.51 | 0.60 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 165.00 | 10.40 | 12.30 | 11.35 | 16.93 | 0.00 | 0.00% | 0.07 | 0 | 135 | 0.52 | 0.53 | 0.01 | -0.14 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 170.00 | 8.20 | 9.60 | 8.90 | 8.80 | -4.75 | -35.06% | 0.05 | 1 | 18 | 0.51 | 0.46 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 175.00 | 6.50 | 7.70 | 7.10 | 7.20 | -0.95 | -11.66% | 0.04 | 1 | 37 | 0.51 | 0.39 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 180.00 | 5.10 | 6.60 | 5.85 | 5.54 | -2.31 | -29.43% | 0.03 | 2 | 20 | 0.52 | 0.33 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 185.00 | 3.90 | 5.00 | 4.45 | 4.21 | -0.99 | -19.04% | 0.02 | 4 | 29 | 0.51 | 0.28 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 190.00 | 3.30 | 4.00 | 3.65 | 3.50 | -0.51 | -12.72% | 0.02 | 112 | 467 | 0.52 | 0.23 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 195.00 | 2.30 | 3.30 | 2.80 | 2.80 | -1.40 | -33.34% | 0.01 | 13 | 21 | 0.52 | 0.19 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 200.00 | 1.60 | 2.70 | 2.15 | 2.00 | -1.40 | -41.18% | 0.01 | 5 | 18 | 0.52 | 0.15 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 210.00 | 0.80 | 2.50 | 1.65 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.55 | 0.10 | 0.01 | -0.06 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 220.00 | 0.35 | 1.75 | 1.05 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.06 | 0.00 | -0.04 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/5/2026 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 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 105.00 | 0.05 | 1.70 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 6/5/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 6/5/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.02 | 0.00 | -0.03 | 5/18/2026 | 6/5/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.71 | -0.04 | 0.00 | -0.04 | 5/28/2026 | 6/5/2026 3:59:59 PM EST |
| 125.00 | 0.05 | 1.50 | 0.78 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.06 | 0.00 | -0.06 | 5/26/2026 | 6/5/2026 3:59:59 PM EST |
| 130.00 | 0.35 | 1.75 | 1.05 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.09 | 0.01 | -0.07 | 5/28/2026 | 6/5/2026 3:59:59 PM EST |
| 135.00 | 1.45 | 2.65 | 2.05 | 1.65 | -2.30 | -58.23% | 0.02 | 1 | 1 | 0.55 | -0.12 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 140.00 | 2.65 | 3.20 | 2.93 | 2.88 | +0.61 | +26.88% | 0.02 | 1 | 28 | 0.54 | -0.17 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 145.00 | 3.60 | 4.50 | 4.05 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.54 | -0.22 | 0.01 | -0.11 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 150.00 | 5.10 | 6.10 | 5.60 | 4.68 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.54 | -0.27 | 0.01 | -0.13 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 155.00 | 6.90 | 7.90 | 7.40 | 7.20 | +0.07 | +0.99% | 0.05 | 1 | 5 | 0.54 | -0.34 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 160.00 | 8.50 | 10.20 | 9.35 | 10.55 | +2.75 | +35.26% | 0.06 | 2 | 5 | 0.52 | -0.40 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 165.00 | 10.90 | 12.70 | 11.80 | 13.35 | -0.65 | -4.65% | 0.07 | 1 | 5 | 0.52 | -0.47 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 170.00 | 14.00 | 15.70 | 14.85 | 12.26 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.53 | -0.54 | 0.01 | -0.14 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 175.00 | 16.70 | 19.00 | 17.85 | 11.36 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.52 | -0.61 | 0.01 | -0.13 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 180.00 | 20.10 | 23.10 | 21.60 | 14.90 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.53 | -0.67 | 0.01 | -0.13 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 185.00 | 24.30 | 26.10 | 25.20 | 32.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.52 | -0.72 | 0.01 | -0.12 | 5/19/2026 | 6/5/2026 3:59:59 PM EST |
| 190.00 | 28.30 | 30.10 | 29.20 | 45.81 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | -0.77 | 0.01 | -0.11 | 5/15/2026 | 6/5/2026 3:59:59 PM EST |
| 195.00 | 32.30 | 35.10 | 33.70 | % | 0.17 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.09 | 6/5/2026 3:59:59 PM EST | |||
| 200.00 | 36.30 | 39.50 | 37.90 | % | 0.19 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.08 | 6/5/2026 3:59:59 PM EST | |||
| 210.00 | 45.30 | 48.50 | 46.90 | % | 0.22 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.06 | 6/5/2026 3:59:59 PM EST | |||
| 220.00 | 54.70 | 58.10 | 56.40 | % | 0.26 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.04 | 6/5/2026 3:59:59 PM EST | |||
| 230.00 | 64.30 | 67.90 | 66.10 | % | 0.29 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 240.00 | 74.70 | 77.80 | 76.25 | % | 0.32 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 250.00 | 84.50 | 87.80 | 86.15 | % | 0.34 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 260.00 | % | 0.00 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | ||||||
| 270.00 | 104.40 | 107.80 | 106.10 | % | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST |