Options Chain for GARTNER INC COM (IT) - $152.03 as of 2/6/2026 2:52:38 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 | 79.40 | 83.70 | 81.55 | % | 1.09 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 80.00 | 74.40 | 78.80 | 76.60 | % | 0.96 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 85.00 | 69.40 | 73.80 | 71.60 | % | 0.84 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 90.00 | 65.00 | 68.60 | 66.80 | % | 0.74 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 95.00 | 60.00 | 63.60 | 61.80 | % | 0.65 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 100.00 | 55.10 | 58.60 | 56.85 | % | 0.57 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 105.00 | 50.10 | 53.60 | 51.85 | % | 0.49 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 110.00 | 45.10 | 48.70 | 46.90 | % | 0.43 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 115.00 | 40.20 | 43.70 | 41.95 | % | 0.36 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 120.00 | 35.20 | 38.80 | 37.00 | 33.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.22 | 0.98 | 0.00 | -0.04 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 125.00 | 30.40 | 33.90 | 32.15 | % | 0.26 | 0 | 0 | 1.09 | 0.95 | 0.00 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 130.00 | 25.50 | 28.90 | 27.20 | % | 0.21 | 0 | 0 | 0.94 | 0.93 | 0.01 | -0.12 | 2/6/2026 3:59:56 PM EST | |||
| 135.00 | 20.80 | 23.80 | 22.30 | % | 0.17 | 0 | 0 | 0.79 | 0.90 | 0.01 | -0.14 | 2/6/2026 3:59:56 PM EST | |||
| 140.00 | 16.20 | 19.30 | 17.75 | 16.96 | % | 0.13 | 3 | 0 | 0.72 | 0.84 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 145.00 | 12.20 | 14.40 | 13.30 | 13.22 | +3.72 | +39.16% | 0.09 | 15 | 15 | 0.45 | 0.78 | 0.02 | -0.19 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 150.00 | 9.00 | 10.10 | 9.55 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | 0.69 | 0.02 | -0.20 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 155.00 | 5.90 | 6.40 | 6.15 | 4.50 | -0.15 | -3.23% | 0.04 | 6 | 62 | 0.43 | 0.57 | 0.03 | -0.20 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 160.00 | 3.30 | 4.10 | 3.70 | 3.69 | +0.89 | +31.79% | 0.02 | 11 | 95 | 0.42 | 0.41 | 0.03 | -0.18 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 165.00 | 1.90 | 2.50 | 2.20 | 2.10 | +0.46 | +28.05% | 0.01 | 4 | 73 | 0.43 | 0.27 | 0.03 | -0.15 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 170.00 | 0.95 | 1.55 | 1.25 | 1.00 | +0.12 | +13.64% | 0.01 | 1 | 85 | 0.43 | 0.18 | 0.02 | -0.13 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 175.00 | 0.45 | 1.30 | 0.88 | 0.55 | 0.00 | 0.00% | 0.01 | 35 | 87 | 0.47 | 0.12 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 180.00 | 0.10 | 1.20 | 0.65 | 0.67 | +0.37 | +123.34% | 0.00 | 4 | 33 | 0.48 | 0.08 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.40 | -88.89% | 0.00 | 2 | 56 | 0.54 | 0.05 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | 0.01 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.65 | 1.33 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.05 | 0.01 | 0.00 | -0.01 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.16 | +0.06 | +60.00% | 0.00 | 3 | 1,105 | 0.71 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 949 | 0.90 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,157 | 1.06 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 1.20 | 0.60 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.36 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.30 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.06 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.93 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 2.60 | 1.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.02 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 2.60 | 1.30 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.19 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/6/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 3.40 | 1.70 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.20 | -80.00% | 0.00 | 3 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 3.40 | 1.70 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:56 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 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.02 | 2/6/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | -0.02 | 0.00 | -0.04 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 125.00 | 0.05 | 1.50 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | -0.05 | 0.00 | -0.09 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 130.00 | 0.15 | 1.50 | 0.83 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | -0.07 | 0.01 | -0.12 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 135.00 | 0.50 | 2.00 | 1.25 | % | 0.01 | 0 | 0 | 0.66 | -0.10 | 0.01 | -0.14 | 2/6/2026 3:59:56 PM EST | |||
| 140.00 | 0.90 | 1.70 | 1.30 | 1.50 | -0.20 | -11.77% | 0.01 | 1 | 1 | 0.54 | -0.16 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 145.00 | 1.50 | 2.30 | 1.90 | 2.11 | -1.69 | -44.48% | 0.01 | 1 | 108 | 0.51 | -0.22 | 0.02 | -0.19 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 150.00 | 2.50 | 3.50 | 3.00 | 2.96 | -2.04 | -40.80% | 0.02 | 2 | 15 | 0.48 | -0.31 | 0.02 | -0.20 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 155.00 | 4.10 | 5.10 | 4.60 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 239 | 0.45 | -0.43 | 0.03 | -0.20 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 160.00 | 6.70 | 7.90 | 7.30 | 8.90 | -0.50 | -5.32% | 0.05 | 1 | 39 | 0.44 | -0.59 | 0.03 | -0.18 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 165.00 | 10.10 | 11.00 | 10.55 | 12.40 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.43 | -0.73 | 0.03 | -0.15 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 170.00 | 13.10 | 16.20 | 14.65 | 19.20 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.62 | -0.82 | 0.02 | -0.13 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 175.00 | 17.50 | 20.70 | 19.10 | 20.10 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.68 | -0.88 | 0.01 | -0.10 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 180.00 | 22.40 | 25.50 | 23.95 | 26.80 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.75 | -0.92 | 0.01 | -0.08 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 185.00 | 27.50 | 30.30 | 28.90 | 29.52 | -2.18 | -6.88% | 0.16 | 1 | 20 | 0.82 | -0.95 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 190.00 | 31.70 | 35.20 | 33.45 | 34.50 | -3.50 | -9.22% | 0.18 | 1 | 77 | 0.88 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 195.00 | 37.00 | 40.20 | 38.60 | 41.60 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.96 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 200.00 | 42.50 | 44.80 | 43.65 | 44.82 | +0.82 | +1.87% | 0.22 | 405 | 85 | 0.97 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 210.00 | 52.50 | 54.80 | 53.65 | 57.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 220.00 | 61.60 | 65.10 | 63.35 | 61.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 230.00 | 71.60 | 75.10 | 73.35 | 71.51 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 240.00 | 81.40 | 85.70 | 83.55 | 82.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 250.00 | 91.40 | 95.70 | 93.55 | 91.86 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 260.00 | 101.40 | 105.70 | 103.55 | 29.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:56 PM EST |
| 270.00 | 111.40 | 115.50 | 113.45 | 111.29 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 280.00 | 121.40 | 125.70 | 123.55 | 121.31 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 290.00 | 131.40 | 135.70 | 133.55 | % | 0.46 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 300.00 | 141.40 | 145.70 | 143.55 | % | 0.48 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 310.00 | 151.40 | 155.70 | 153.55 | % | 0.50 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 320.00 | 161.60 | 165.10 | 163.35 | % | 0.51 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 330.00 | 172.10 | 175.10 | 173.60 | % | 0.53 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 340.00 | 181.40 | 185.30 | 183.35 | % | 0.54 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 350.00 | 191.40 | 195.70 | 193.55 | % | 0.55 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 360.00 | 201.40 | 205.70 | 203.55 | % | 0.57 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 370.00 | 211.40 | 215.70 | 213.55 | % | 0.58 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST |