Options Chain for GARTNER INC COM (IT) - $187.27 as of 8/12/2026 7:48:56 AM 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 | 93.70 | 96.90 | 95.30 | % | 1.12 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 90.00 | 88.50 | 92.50 | 90.50 | 38.39 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/12/2026 9:59:00 AM EST |
| 95.00 | 83.50 | 86.90 | 85.20 | 57.60 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:59:00 AM EST |
| 100.00 | 78.50 | 82.10 | 80.30 | % | 0.80 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 105.00 | 73.50 | 76.60 | 75.05 | 45.95 | 0.00 | 0.00% | 0.71 | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:59:00 AM EST |
| 110.00 | 68.70 | 71.60 | 70.15 | % | 0.64 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 115.00 | 63.70 | 66.90 | 65.30 | 19.19 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/12/2026 9:59:00 AM EST |
| 120.00 | 58.70 | 61.50 | 60.10 | 25.10 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 9:59:00 AM EST |
| 125.00 | 53.70 | 56.50 | 55.10 | 42.87 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:59:00 AM EST |
| 130.00 | 48.80 | 52.20 | 50.50 | 56.10 | 0.00 | 0.00% | 0.39 | 0 | 27 | 1.61 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 135.00 | 43.60 | 46.50 | 45.05 | 51.11 | 0.00 | 0.00% | 0.33 | 0 | 161 | 1.46 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 140.00 | 38.80 | 41.60 | 40.20 | 45.80 | 0.00 | 0.00% | 0.29 | 0 | 153 | 1.32 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/12/2026 9:59:00 AM EST |
| 145.00 | 33.70 | 36.60 | 35.15 | 41.15 | 0.00 | 0.00% | 0.24 | 0 | 69 | 1.22 | 1.00 | 0.00 | -0.02 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 150.00 | 28.90 | 32.40 | 30.65 | 43.85 | 0.00 | 0.00% | 0.20 | 0 | 38 | 1.10 | 0.99 | 0.00 | -0.07 | 8/7/2026 | 8/12/2026 9:59:00 AM EST |
| 155.00 | 24.00 | 26.90 | 25.45 | 32.30 | 0.00 | 0.00% | 0.16 | 0 | 393 | 0.98 | 0.97 | 0.00 | -0.17 | 8/4/2026 | 8/12/2026 9:59:00 AM EST |
| 160.00 | 19.20 | 22.10 | 20.65 | 30.00 | 0.00 | 0.00% | 0.13 | 0 | 2,043 | 0.86 | 0.94 | 0.01 | -0.22 | 8/4/2026 | 8/12/2026 9:59:00 AM EST |
| 165.00 | 14.70 | 17.60 | 16.15 | 18.87 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.80 | 0.89 | 0.01 | -0.28 | 8/6/2026 | 8/12/2026 9:59:00 AM EST |
| 170.00 | 10.30 | 13.40 | 11.85 | 23.65 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.71 | 0.83 | 0.02 | -0.33 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 175.00 | 7.10 | 9.90 | 8.50 | 20.24 | 0.00 | 0.00% | 0.05 | 0 | 188 | 0.50 | 0.74 | 0.02 | -0.37 | 8/7/2026 | 8/12/2026 9:59:00 AM EST |
| 180.00 | 4.70 | 6.40 | 5.55 | 5.48 | -3.82 | -41.08% | 0.03 | 10 | 41 | 0.50 | 0.63 | 0.02 | -0.39 | 8/12/2026 | 8/12/2026 9:59:00 AM EST |
| 185.00 | 2.90 | 4.20 | 3.55 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.52 | 0.50 | 0.03 | -0.38 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 190.00 | 1.75 | 2.45 | 2.10 | 2.00 | -3.50 | -63.64% | 0.01 | 2 | 151 | 0.50 | 0.36 | 0.03 | -0.33 | 8/12/2026 | 8/12/2026 9:59:00 AM EST |
| 195.00 | 0.95 | 1.60 | 1.28 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.49 | 0.24 | 0.02 | -0.26 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 200.00 | 0.45 | 1.85 | 1.15 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.48 | 0.14 | 0.02 | -0.19 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 210.00 | 0.10 | 1.45 | 0.78 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.73 | 0.04 | 0.01 | -0.07 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.02 | 8/12/2026 9:59:00 AM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 240.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.10 | 2.05 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/12/2026 9:59:00 AM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:00 AM EST |
| 95.00 | 0.00 | 5.00 | 2.50 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:00 AM EST |
| 100.00 | 0.00 | 2.60 | 1.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.49 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 313 | 2.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:00 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:59:00 AM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:00 AM EST |
| 120.00 | 0.00 | 2.60 | 1.30 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:00 AM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:00 AM EST |
| 130.00 | 0.00 | 2.60 | 1.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.85 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:00 AM EST |
| 135.00 | 0.00 | 2.65 | 1.33 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:59:00 AM EST |
| 140.00 | 0.00 | 2.70 | 1.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.56 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/12/2026 9:59:00 AM EST |
| 145.00 | 0.00 | 2.95 | 1.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.43 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/12/2026 9:59:00 AM EST |
| 150.00 | 0.00 | 2.70 | 1.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 468 | 1.29 | -0.01 | 0.00 | -0.07 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.93 | -0.03 | 0.00 | -0.17 | 8/4/2026 | 8/12/2026 9:59:00 AM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.67 | -0.06 | 0.01 | -0.22 | 8/6/2026 | 8/12/2026 9:59:00 AM EST |
| 165.00 | 0.15 | 1.70 | 0.93 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.55 | -0.11 | 0.01 | -0.28 | 8/7/2026 | 8/12/2026 9:59:00 AM EST |
| 170.00 | 0.65 | 2.10 | 1.38 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.57 | -0.17 | 0.02 | -0.33 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 175.00 | 1.25 | 3.40 | 2.33 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.53 | -0.26 | 0.02 | -0.37 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 180.00 | 3.70 | 5.50 | 4.60 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.48 | -0.37 | 0.02 | -0.39 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 185.00 | 6.90 | 8.50 | 7.70 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.48 | -0.50 | 0.03 | -0.38 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 190.00 | 10.90 | 13.40 | 12.15 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 156 | 0.51 | -0.64 | 0.03 | -0.33 | 8/7/2026 | 8/12/2026 9:59:00 AM EST |
| 195.00 | 14.50 | 17.80 | 16.15 | % | 0.08 | 0 | 0 | 0.69 | -0.76 | 0.02 | -0.26 | 8/12/2026 9:59:00 AM EST | |||
| 200.00 | 19.20 | 22.10 | 20.65 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.71 | -0.86 | 0.02 | -0.19 | 8/5/2026 | 8/12/2026 9:59:00 AM EST |
| 210.00 | 28.80 | 31.60 | 30.20 | % | 0.14 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.07 | 8/12/2026 9:59:00 AM EST | |||
| 220.00 | 38.70 | 41.40 | 40.05 | % | 0.18 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 8/12/2026 9:59:00 AM EST | |||
| 230.00 | 48.70 | 51.40 | 50.05 | 38.92 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.20 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:00 AM EST |
| 240.00 | 58.20 | 61.40 | 59.80 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST |