Options Chain for GARTNER INC COM (IT) - $250.46 as of 12/23/2025 1:29:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 103.90 | 107.70 | 105.80 | % | 0.73 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 150.00 | 98.90 | 101.80 | 100.35 | % | 0.67 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 155.00 | 93.90 | 97.00 | 95.45 | % | 0.62 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 160.00 | 88.90 | 92.00 | 90.45 | % | 0.57 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 165.00 | 83.80 | 86.50 | 85.15 | % | 0.52 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 170.00 | 79.00 | 82.10 | 80.55 | % | 0.47 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 175.00 | 74.00 | 77.80 | 75.90 | % | 0.43 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 180.00 | 69.00 | 71.90 | 70.45 | % | 0.39 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 185.00 | 64.10 | 67.00 | 65.55 | % | 0.35 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 12/23/2025 1:58:51 PM EST | |||
| 190.00 | 59.10 | 62.80 | 60.95 | % | 0.32 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 12/23/2025 1:58:51 PM EST | |||
| 195.00 | 54.20 | 57.30 | 55.75 | % | 0.29 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 12/23/2025 1:58:51 PM EST | |||
| 200.00 | 49.30 | 53.00 | 51.15 | % | 0.26 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.04 | 12/23/2025 1:58:51 PM EST | |||
| 210.00 | 39.60 | 42.70 | 41.15 | 40.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.06 | 12/18/2025 | 12/23/2025 1:58:51 PM EST |
| 220.00 | 30.00 | 32.70 | 31.35 | 29.05 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.51 | 0.91 | 0.01 | -0.10 | 12/16/2025 | 12/23/2025 1:58:51 PM EST |
| 230.00 | 20.70 | 23.70 | 22.20 | 22.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.34 | 0.83 | 0.01 | -0.14 | 12/19/2025 | 12/23/2025 1:58:51 PM EST |
| 240.00 | 13.30 | 16.20 | 14.75 | 14.93 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.35 | 0.70 | 0.02 | -0.18 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 250.00 | 7.80 | 9.10 | 8.45 | 8.48 | -2.30 | -21.34% | 0.03 | 1 | 181 | 0.32 | 0.52 | 0.02 | -0.19 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 260.00 | 3.80 | 5.60 | 4.70 | 4.43 | -1.55 | -25.92% | 0.02 | 1 | 44 | 0.33 | 0.34 | 0.02 | -0.17 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 270.00 | 1.55 | 2.40 | 1.98 | 1.61 | -1.06 | -39.70% | 0.01 | 131 | 266 | 0.32 | 0.20 | 0.01 | -0.13 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 280.00 | 0.65 | 1.50 | 1.08 | 1.05 | -0.15 | -12.50% | 0.00 | 1 | 13 | 0.34 | 0.10 | 0.01 | -0.08 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.66 | 0.05 | 0.00 | -0.05 | 12/18/2025 | 12/23/2025 1:58:51 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.52 | 0.02 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 12/23/2025 1:58:51 PM EST | |||
| 320.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 330.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 180.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 185.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/23/2025 1:58:51 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/23/2025 1:58:51 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | -0.01 | 0.00 | -0.03 | 12/12/2025 | 12/23/2025 1:58:51 PM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | -0.01 | 0.00 | -0.04 | 12/19/2025 | 12/23/2025 1:58:51 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.53 | -0.03 | 0.00 | -0.06 | 12/17/2025 | 12/23/2025 1:58:51 PM EST |
| 220.00 | 0.65 | 2.00 | 1.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.40 | -0.09 | 0.01 | -0.10 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 230.00 | 1.45 | 2.80 | 2.13 | 1.82 | -0.08 | -4.22% | 0.01 | 1 | 43 | 0.36 | -0.17 | 0.01 | -0.14 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 240.00 | 3.40 | 4.10 | 3.75 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.31 | -0.30 | 0.02 | -0.18 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 250.00 | 7.10 | 8.90 | 8.00 | 8.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.32 | -0.48 | 0.02 | -0.19 | 12/19/2025 | 12/23/2025 1:58:51 PM EST |
| 260.00 | 12.90 | 14.70 | 13.80 | % | 0.05 | 0 | 0 | 0.32 | -0.66 | 0.02 | -0.17 | 12/23/2025 1:58:51 PM EST | |||
| 270.00 | 20.10 | 23.10 | 21.60 | 23.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | -0.80 | 0.01 | -0.13 | 12/18/2025 | 12/23/2025 1:58:51 PM EST |
| 280.00 | 29.30 | 32.10 | 30.70 | 30.91 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.44 | -0.90 | 0.01 | -0.08 | 12/17/2025 | 12/23/2025 1:58:51 PM EST |
| 290.00 | 37.80 | 41.70 | 39.75 | % | 0.14 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.05 | 12/23/2025 1:58:51 PM EST | |||
| 300.00 | 49.20 | 51.60 | 50.40 | 46.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 310.00 | 57.90 | 61.60 | 59.75 | % | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:58:51 PM EST | |||
| 320.00 | 67.50 | 72.00 | 69.75 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 330.00 | 77.50 | 82.00 | 79.75 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 340.00 | 87.50 | 92.00 | 89.75 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST |