Options Chain for GARTNER INC COM (IT) - $136.32 as of 7/3/2026 4:45:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 50.20 | 53.80 | 52.00 | % | 0.61 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.03 | 7/2/2026 4:00:03 PM EST | |||
| 90.00 | 45.50 | 49.00 | 47.25 | 38.39 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.04 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 95.00 | 40.80 | 44.30 | 42.55 | % | 0.45 | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.05 | 7/2/2026 4:00:03 PM EST | |||
| 100.00 | 36.40 | 39.70 | 38.05 | % | 0.38 | 0 | 0 | 0.86 | 0.93 | 0.00 | -0.06 | 7/2/2026 4:00:03 PM EST | |||
| 105.00 | 31.90 | 35.40 | 33.65 | % | 0.32 | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.07 | 7/2/2026 4:00:03 PM EST | |||
| 110.00 | 27.80 | 31.00 | 29.40 | % | 0.27 | 0 | 0 | 0.58 | 0.86 | 0.01 | -0.09 | 7/2/2026 4:00:03 PM EST | |||
| 115.00 | 24.40 | 27.00 | 25.70 | 19.19 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.60 | 0.82 | 0.01 | -0.10 | 6/18/2026 | 7/2/2026 4:00:03 PM EST |
| 120.00 | 20.80 | 22.00 | 21.40 | 20.35 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.56 | 0.76 | 0.01 | -0.11 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 125.00 | 17.50 | 19.10 | 18.30 | % | 0.15 | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.12 | 7/2/2026 4:00:03 PM EST | |||
| 130.00 | 14.40 | 15.60 | 15.00 | 16.25 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.56 | 0.64 | 0.01 | -0.13 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 135.00 | 12.00 | 13.00 | 12.50 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 114 | 0.56 | 0.58 | 0.01 | -0.13 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 140.00 | 10.30 | 10.70 | 10.50 | 10.20 | +2.10 | +25.93% | 0.07 | 31 | 83 | 0.58 | 0.51 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 145.00 | 7.90 | 8.60 | 8.25 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.56 | 0.44 | 0.01 | -0.12 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 150.00 | 6.30 | 7.00 | 6.65 | 6.90 | +0.58 | +9.18% | 0.04 | 2 | 30 | 0.56 | 0.38 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 155.00 | 4.80 | 5.60 | 5.20 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.56 | 0.32 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 160.00 | 3.80 | 4.60 | 4.20 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.56 | 0.26 | 0.01 | -0.10 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 165.00 | 2.75 | 3.70 | 3.23 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.56 | 0.22 | 0.01 | -0.09 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 170.00 | 2.10 | 3.10 | 2.60 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.57 | 0.18 | 0.01 | -0.08 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 175.00 | 0.70 | 3.20 | 1.95 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.15 | 0.01 | -0.07 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 180.00 | 1.00 | 3.90 | 2.45 | % | 0.01 | 0 | 0 | 0.63 | 0.12 | 0.01 | -0.06 | 7/2/2026 4:00:03 PM EST | |||
| 185.00 | 0.60 | 2.95 | 1.78 | % | 0.01 | 0 | 0 | 0.61 | 0.09 | 0.01 | -0.05 | 7/2/2026 4:00:03 PM EST | |||
| 190.00 | 0.20 | 2.65 | 1.43 | % | 0.01 | 0 | 0 | 0.59 | 0.08 | 0.00 | -0.04 | 7/2/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.89 | 0.06 | 0.00 | -0.03 | 7/2/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.70 | 0.85 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.05 | 0.00 | -0.03 | 6/22/2026 | 7/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.03 | 7/2/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 1.12 | -0.03 | 0.00 | -0.04 | 7/2/2026 4:00:03 PM EST | |||
| 95.00 | 0.20 | 2.80 | 1.50 | % | 0.02 | 0 | 0 | 0.72 | -0.05 | 0.00 | -0.05 | 7/2/2026 4:00:03 PM EST | |||
| 100.00 | 0.50 | 1.95 | 1.23 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.07 | 0.00 | -0.06 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 105.00 | 0.60 | 3.90 | 2.25 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | -0.10 | 0.01 | -0.07 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 110.00 | 2.00 | 3.10 | 2.55 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.63 | -0.14 | 0.01 | -0.09 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 115.00 | 2.95 | 3.80 | 3.38 | 3.97 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.60 | -0.18 | 0.01 | -0.10 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 120.00 | 4.10 | 5.10 | 4.60 | 4.80 | -3.00 | -38.47% | 0.04 | 1 | 68 | 0.59 | -0.24 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 125.00 | 5.80 | 6.80 | 6.30 | 6.40 | -2.17 | -25.33% | 0.05 | 1 | 20 | 0.59 | -0.29 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 130.00 | 7.60 | 8.80 | 8.20 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.59 | -0.36 | 0.01 | -0.13 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 135.00 | 10.40 | 11.20 | 10.80 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.60 | -0.42 | 0.01 | -0.13 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 140.00 | 12.80 | 13.90 | 13.35 | 12.75 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.59 | -0.49 | 0.01 | -0.13 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 145.00 | 15.80 | 16.90 | 16.35 | 16.60 | % | 0.11 | 10 | 0 | 0.59 | -0.56 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:03 PM EST | |
| 150.00 | 18.90 | 20.30 | 19.60 | 19.73 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | -0.62 | 0.01 | -0.12 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 155.00 | 22.70 | 25.70 | 24.20 | 26.01 | +0.94 | +3.75% | 0.16 | 1 | 1 | 0.64 | -0.68 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 160.00 | 26.30 | 28.00 | 27.15 | % | 0.17 | 0 | 0 | 0.58 | -0.74 | 0.01 | -0.10 | 7/2/2026 4:00:03 PM EST | |||
| 165.00 | 29.70 | 32.80 | 31.25 | % | 0.19 | 0 | 0 | 0.56 | -0.78 | 0.01 | -0.09 | 7/2/2026 4:00:03 PM EST | |||
| 170.00 | 34.10 | 38.00 | 36.05 | 43.03 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.74 | -0.82 | 0.01 | -0.08 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 175.00 | 38.50 | 42.50 | 40.50 | 47.87 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.76 | -0.85 | 0.01 | -0.07 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 180.00 | 43.10 | 46.90 | 45.00 | % | 0.25 | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.06 | 7/2/2026 4:00:03 PM EST | |||
| 185.00 | 47.80 | 51.50 | 49.65 | % | 0.27 | 0 | 0 | 0.81 | -0.91 | 0.01 | -0.05 | 7/2/2026 4:00:03 PM EST | |||
| 190.00 | 52.60 | 56.30 | 54.45 | % | 0.29 | 0 | 0 | 0.84 | -0.92 | 0.00 | -0.04 | 7/2/2026 4:00:03 PM EST | |||
| 195.00 | 57.50 | 61.10 | 59.30 | % | 0.30 | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.03 | 7/2/2026 4:00:03 PM EST | |||
| 200.00 | 62.40 | 66.00 | 64.20 | % | 0.32 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.03 | 7/2/2026 4:00:03 PM EST |