Options Chain for GARTNER INC COM (IT) - $328.54 as of 8/4/2025 3:25:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 66.40 | 69.70 | 68.05 | % | 0.25 | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.10 | 8/4/2025 3:59:48 PM EST | |||
| 280.00 | 56.80 | 60.60 | 58.70 | % | 0.21 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.19 | 8/4/2025 3:59:48 PM EST | |||
| 290.00 | 47.40 | 50.30 | 48.85 | % | 0.17 | 0 | 0 | 0.68 | 0.91 | 0.00 | -0.27 | 8/4/2025 3:59:48 PM EST | |||
| 300.00 | 38.50 | 41.60 | 40.05 | % | 0.13 | 0 | 0 | 0.68 | 0.85 | 0.01 | -0.38 | 8/4/2025 3:59:48 PM EST | |||
| 310.00 | 29.80 | 32.80 | 31.30 | 27.50 | +0.50 | +1.86% | 0.10 | 5 | 5 | 0.63 | 0.80 | 0.01 | -0.42 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 320.00 | 21.50 | 24.40 | 22.95 | 18.15 | % | 0.07 | 1 | 0 | 0.57 | 0.71 | 0.01 | -0.49 | 8/4/2025 | 8/4/2025 3:59:48 PM EST | |
| 330.00 | 14.80 | 17.30 | 16.05 | 16.90 | +4.46 | +35.86% | 0.05 | 80 | 1 | 0.55 | 0.60 | 0.01 | -0.53 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 340.00 | 10.40 | 11.50 | 10.95 | 10.95 | +1.85 | +20.33% | 0.03 | 387 | 13 | 0.54 | 0.47 | 0.01 | -0.53 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 350.00 | 5.10 | 7.60 | 6.35 | 7.18 | +2.48 | +52.77% | 0.02 | 37 | 12 | 0.50 | 0.35 | 0.01 | -0.49 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 360.00 | 1.90 | 4.80 | 3.35 | 3.40 | +0.38 | +12.59% | 0.01 | 10 | 20 | 0.48 | 0.24 | 0.01 | -0.42 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 370.00 | 2.65 | 3.00 | 2.83 | 2.80 | +1.26 | +81.82% | 0.01 | 293 | 1,041 | 0.55 | 0.16 | 0.01 | -0.33 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.75 | +0.80 | +84.22% | 0.00 | 15 | 106 | 0.49 | 0.10 | 0.01 | -0.25 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 390.00 | 0.55 | 1.35 | 0.95 | 1.11 | +0.41 | +58.58% | 0.00 | 2 | 504 | 0.55 | 0.07 | 0.00 | -0.18 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 400.00 | 0.10 | 0.80 | 0.45 | 0.72 | +0.19 | +35.85% | 0.00 | 10 | 14 | 0.52 | 0.04 | 0.00 | -0.13 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 410.00 | 0.00 | 2.30 | 1.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.02 | 0.00 | -0.07 | 7/23/2025 | 8/4/2025 3:59:48 PM EST |
| 420.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.01 | 0.00 | -0.04 | 7/23/2025 | 8/4/2025 3:59:48 PM EST |
| 430.00 | 0.05 | 2.25 | 1.15 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 721 | 0.67 | 0.01 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.85 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 8/4/2025 3:59:48 PM EST |
| 450.00 | 0.00 | 2.25 | 1.13 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 8/4/2025 3:59:48 PM EST |
| 460.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 470.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 550.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 1.15 | 0.58 | 0.86 | +0.41 | +91.12% | 0.00 | 2 | 1 | 0.82 | -0.03 | 0.00 | -0.10 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 280.00 | 0.95 | 1.40 | 1.18 | 0.92 | +0.32 | +53.34% | 0.00 | 4 | 2 | 0.71 | -0.06 | 0.00 | -0.19 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 290.00 | 1.60 | 2.00 | 1.80 | 1.70 | -0.84 | -33.08% | 0.01 | 709 | 7 | 0.68 | -0.09 | 0.00 | -0.27 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 300.00 | 0.10 | 4.10 | 2.10 | 2.80 | -1.30 | -31.71% | 0.01 | 729 | 69 | 0.64 | -0.15 | 0.01 | -0.38 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 310.00 | 3.90 | 4.80 | 4.35 | 4.10 | -1.46 | -26.26% | 0.01 | 454 | 21 | 0.61 | -0.20 | 0.01 | -0.42 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 320.00 | 5.60 | 6.90 | 6.25 | 6.80 | -2.50 | -26.89% | 0.02 | 2 | 20 | 0.55 | -0.29 | 0.01 | -0.49 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 330.00 | 8.90 | 10.40 | 9.65 | 9.50 | -3.90 | -29.11% | 0.03 | 239 | 18 | 0.53 | -0.40 | 0.01 | -0.53 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 340.00 | 9.00 | 14.20 | 11.60 | 13.60 | -4.91 | -26.53% | 0.03 | 365 | 405 | 0.42 | -0.53 | 0.01 | -0.53 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 350.00 | 18.60 | 20.40 | 19.50 | 20.10 | -6.50 | -24.44% | 0.06 | 7 | 48 | 0.49 | -0.65 | 0.01 | -0.49 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 360.00 | 25.70 | 27.80 | 26.75 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.47 | -0.76 | 0.01 | -0.42 | 7/17/2025 | 8/4/2025 3:59:48 PM EST |
| 370.00 | 33.80 | 37.20 | 35.50 | 36.10 | -4.60 | -11.31% | 0.10 | 51 | 176 | 0.49 | -0.84 | 0.01 | -0.33 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 380.00 | 43.70 | 46.30 | 45.00 | 17.50 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.51 | -0.90 | 0.01 | -0.25 | 7/11/2025 | 8/4/2025 3:59:48 PM EST |
| 390.00 | 53.00 | 55.70 | 54.35 | 32.45 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.71 | -0.93 | 0.00 | -0.18 | 7/15/2025 | 8/4/2025 3:59:48 PM EST |
| 400.00 | 62.50 | 65.40 | 63.95 | 64.20 | +26.05 | +68.29% | 0.16 | 3 | 12 | 0.75 | -0.96 | 0.00 | -0.13 | 8/4/2025 | 8/4/2025 3:59:48 PM EST |
| 410.00 | 72.00 | 75.10 | 73.55 | 54.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.80 | -0.98 | 0.00 | -0.07 | 7/18/2025 | 8/4/2025 3:59:48 PM EST |
| 420.00 | 82.10 | 85.00 | 83.55 | 83.70 | % | 0.20 | 2 | 0 | 0.86 | -0.99 | 0.00 | -0.04 | 8/4/2025 | 8/4/2025 3:59:48 PM EST | |
| 430.00 | 91.10 | 94.90 | 93.00 | % | 0.22 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.03 | 8/4/2025 3:59:48 PM EST | |||
| 440.00 | 101.30 | 104.70 | 103.00 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 8/4/2025 3:59:48 PM EST | |||
| 450.00 | 108.10 | 118.00 | 113.05 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 8/4/2025 3:59:48 PM EST | |||
| 460.00 | 118.10 | 128.00 | 123.05 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 470.00 | 128.00 | 137.90 | 132.95 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 480.00 | 138.00 | 147.90 | 142.95 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 490.00 | 148.10 | 158.00 | 153.05 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 500.00 | 158.10 | 168.00 | 163.05 | % | 0.33 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 510.00 | 168.10 | 178.00 | 173.05 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 520.00 | 178.10 | 188.00 | 183.05 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 530.00 | 188.10 | 198.00 | 193.05 | % | 0.36 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 540.00 | 198.10 | 208.00 | 203.05 | % | 0.38 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST | |||
| 550.00 | 208.10 | 218.00 | 213.05 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:48 PM EST |