Options Chain for GARTNER INC COM (IT) - $356.14 as of 7/25/2025 12:51:45 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 | 87.70 | 91.60 | 89.65 | % | 0.33 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 280.00 | 77.90 | 81.80 | 79.85 | % | 0.29 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.05 | 7/25/2025 11:58:58 AM EST | |||
| 290.00 | 68.10 | 71.70 | 69.90 | % | 0.24 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.07 | 7/25/2025 11:58:58 AM EST | |||
| 300.00 | 58.70 | 62.40 | 60.55 | % | 0.20 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.10 | 7/25/2025 11:58:58 AM EST | |||
| 310.00 | 49.00 | 52.90 | 50.95 | % | 0.16 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.15 | 7/25/2025 11:58:58 AM EST | |||
| 320.00 | 39.90 | 44.00 | 41.95 | % | 0.13 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.20 | 7/25/2025 11:58:58 AM EST | |||
| 330.00 | 31.20 | 35.40 | 33.30 | % | 0.10 | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.25 | 7/25/2025 11:58:58 AM EST | |||
| 340.00 | 23.30 | 27.10 | 25.20 | % | 0.07 | 0 | 0 | 0.40 | 0.73 | 0.01 | -0.30 | 7/25/2025 11:58:58 AM EST | |||
| 350.00 | 16.60 | 21.30 | 18.95 | % | 0.05 | 0 | 0 | 0.40 | 0.62 | 0.01 | -0.33 | 7/25/2025 11:58:58 AM EST | |||
| 360.00 | 11.20 | 15.10 | 13.15 | 13.05 | -1.94 | -12.95% | 0.04 | 3 | 8 | 0.39 | 0.51 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 370.00 | 6.60 | 10.40 | 8.50 | 8.45 | -0.06 | -0.71% | 0.02 | 2 | 8 | 0.38 | 0.39 | 0.01 | -0.30 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 380.00 | 3.30 | 7.30 | 5.30 | 5.36 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.36 | 0.27 | 0.01 | -0.26 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 390.00 | 1.50 | 5.60 | 3.55 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | 0.18 | 0.01 | -0.20 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 400.00 | 0.45 | 3.10 | 1.78 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.35 | 0.11 | 0.01 | -0.14 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 410.00 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.07 | 0.00 | -0.10 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.04 | 0.00 | -0.06 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 430.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.51 | 0.02 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.56 | 0.01 | 0.00 | -0.02 | 7/7/2025 | 7/25/2025 11:58:58 AM EST |
| 450.00 | 0.00 | 1.50 | 0.75 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/25/2025 11:58:58 AM EST |
| 460.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 470.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 480.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 490.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 500.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 510.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 520.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 530.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 540.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 550.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM 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 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.03 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 280.00 | 0.00 | 1.40 | 0.70 | 0.65 | % | 0.00 | 1 | 0 | 0.68 | -0.01 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 290.00 | 0.05 | 1.55 | 0.80 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.07 | 7/25/2025 11:58:58 AM EST | |||
| 300.00 | 0.00 | 2.05 | 1.03 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.03 | 0.00 | -0.10 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 310.00 | 0.05 | 3.40 | 1.73 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.07 | 0.00 | -0.15 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 320.00 | 0.65 | 4.50 | 2.58 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.42 | -0.12 | 0.01 | -0.20 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 330.00 | 1.90 | 5.40 | 3.65 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | -0.18 | 0.01 | -0.25 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 340.00 | 3.70 | 7.50 | 5.60 | 6.47 | -1.53 | -19.13% | 0.02 | 3 | 67 | 0.40 | -0.27 | 0.01 | -0.30 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 350.00 | 7.40 | 11.40 | 9.40 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.40 | -0.38 | 0.01 | -0.33 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 360.00 | 11.80 | 15.90 | 13.85 | 14.40 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.40 | -0.49 | 0.01 | -0.33 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 370.00 | 16.90 | 21.50 | 19.20 | 21.40 | 0.00 | 0.00% | 0.05 | 0 | 731 | 0.38 | -0.61 | 0.01 | -0.30 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 380.00 | 23.50 | 28.10 | 25.80 | 17.50 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.36 | -0.73 | 0.01 | -0.26 | 7/11/2025 | 7/25/2025 11:58:58 AM EST |
| 390.00 | 31.70 | 35.50 | 33.60 | 32.45 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.35 | -0.82 | 0.01 | -0.20 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 400.00 | 41.30 | 44.30 | 42.80 | 38.15 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.45 | -0.89 | 0.01 | -0.14 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 410.00 | 49.90 | 53.50 | 51.70 | 54.30 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.49 | -0.93 | 0.00 | -0.10 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 420.00 | 59.40 | 63.30 | 61.35 | % | 0.15 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.06 | 7/25/2025 11:58:58 AM EST | |||
| 430.00 | 69.40 | 73.30 | 71.35 | % | 0.17 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 440.00 | 79.40 | 83.30 | 81.35 | % | 0.18 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 450.00 | 89.40 | 93.30 | 91.35 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 460.00 | 99.40 | 103.20 | 101.30 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 470.00 | 109.40 | 113.30 | 111.35 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 480.00 | 119.40 | 123.30 | 121.35 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 490.00 | 129.40 | 133.30 | 131.35 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 500.00 | 139.40 | 143.20 | 141.30 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 510.00 | 149.40 | 153.30 | 151.35 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 520.00 | 159.40 | 163.30 | 161.35 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 530.00 | 169.40 | 173.30 | 171.35 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 540.00 | 179.40 | 183.20 | 181.30 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 550.00 | 189.40 | 193.30 | 191.35 | % | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |