Options Chain for GARTNER INC COM (IT) - $152.96 as of 5/12/2026 9:18:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 51.20 | 54.60 | 52.90 | % | 0.53 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 105.00 | 46.80 | 49.60 | 48.20 | 40.50 | 0.00 | 0.00% | 0.46 | 0 | 5 | 3.06 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/12/2026 3:59:55 PM EST |
| 110.00 | 41.30 | 44.60 | 42.95 | % | 0.39 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 115.00 | 36.80 | 39.60 | 38.20 | % | 0.33 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 120.00 | 31.90 | 34.70 | 33.30 | % | 0.28 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 125.00 | 26.40 | 29.70 | 28.05 | % | 0.22 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 130.00 | 22.00 | 24.80 | 23.40 | 20.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.69 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/12/2026 3:59:55 PM EST |
| 135.00 | 17.10 | 19.90 | 18.50 | 17.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.44 | 0.99 | 0.00 | -0.04 | 5/1/2026 | 5/12/2026 3:59:55 PM EST |
| 140.00 | 12.30 | 15.00 | 13.65 | 14.07 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.18 | 0.94 | 0.01 | -0.21 | 5/4/2026 | 5/12/2026 3:59:55 PM EST |
| 145.00 | 7.70 | 10.50 | 9.10 | 8.55 | 0.00 | 0.00% | 0.06 | 0 | 23 | 1.00 | 0.84 | 0.03 | -0.39 | 5/5/2026 | 5/12/2026 3:59:55 PM EST |
| 150.00 | 4.20 | 5.50 | 4.85 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.55 | 0.67 | 0.05 | -0.52 | 5/8/2026 | 5/12/2026 3:59:55 PM EST |
| 155.00 | 1.70 | 2.75 | 2.23 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.55 | 0.41 | 0.05 | -0.52 | 5/6/2026 | 5/12/2026 3:59:55 PM EST |
| 160.00 | 0.65 | 1.30 | 0.98 | 1.00 | -2.50 | -71.43% | 0.01 | 1 | 159 | 0.59 | 0.18 | 0.04 | -0.34 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 165.00 | 0.35 | 0.65 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.61 | 0.06 | 0.02 | -0.15 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.96 | 0.01 | 0.01 | -0.04 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.20 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/12/2026 3:59:55 PM EST |
| 180.00 | 0.05 | 0.40 | 0.23 | 0.22 | +0.07 | +46.67% | 0.00 | 1 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 3.60 | 1.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.41 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/12/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 723 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 3.60 | 1.80 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 67 | 2.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.22 | +0.02 | +10.00% | 0.00 | 1 | 40 | 1.14 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.12 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/12/2026 3:59:55 PM EST |
| 140.00 | 0.25 | 0.95 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.80 | -0.06 | 0.01 | -0.21 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 145.00 | 0.50 | 0.95 | 0.73 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.61 | -0.16 | 0.03 | -0.39 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 150.00 | 1.55 | 2.20 | 1.88 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.58 | -0.34 | 0.05 | -0.52 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 155.00 | 3.30 | 4.50 | 3.90 | 3.70 | +1.35 | +57.45% | 0.03 | 1 | 25 | 0.51 | -0.59 | 0.05 | -0.52 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 160.00 | 6.50 | 9.40 | 7.95 | 14.51 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.95 | -0.82 | 0.04 | -0.34 | 5/5/2026 | 5/12/2026 3:59:55 PM EST |
| 165.00 | 11.00 | 13.70 | 12.35 | 11.91 | -4.48 | -27.34% | 0.07 | 2 | 19 | 1.06 | -0.94 | 0.02 | -0.15 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 170.00 | 15.80 | 18.60 | 17.20 | 16.70 | -3.15 | -15.87% | 0.10 | 2 | 19 | 1.27 | -0.99 | 0.01 | -0.04 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 175.00 | 20.70 | 23.20 | 21.95 | 29.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.36 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/12/2026 3:59:55 PM EST |
| 180.00 | 25.60 | 28.20 | 26.90 | 32.31 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 3:59:55 PM EST |
| 185.00 | 30.50 | 33.80 | 32.15 | 36.78 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 3:59:55 PM EST |
| 190.00 | 35.50 | 38.80 | 37.15 | % | 0.20 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 195.00 | 40.50 | 43.80 | 42.15 | % | 0.22 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 200.00 | 45.50 | 48.80 | 47.15 | % | 0.24 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 210.00 | 55.50 | 58.80 | 57.15 | % | 0.27 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 220.00 | 65.50 | 68.70 | 67.10 | % | 0.30 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 230.00 | 75.50 | 78.80 | 77.15 | % | 0.34 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 240.00 | 85.50 | 88.80 | 87.15 | % | 0.36 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST |