Options Chain for GARTNER INC COM (IT) - $429.79 as of 3/25/2025 2:37:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 59.10 | 68.80 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.06 | 3/25/2025 3:59:56 PM EST | |||
| 370.00 | 49.00 | 57.20 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.08 | 3/25/2025 3:59:56 PM EST | |||
| 380.00 | 41.00 | 46.20 | % | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.13 | 3/25/2025 3:59:56 PM EST | |||
| 390.00 | 31.00 | 38.50 | % | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.18 | 3/25/2025 3:59:56 PM EST | |||
| 400.00 | 24.30 | 28.70 | % | 0 | 0 | 0.30 | 0.77 | 0.01 | -0.22 | 3/25/2025 3:59:56 PM EST | |||
| 410.00 | 16.10 | 22.00 | % | 0 | 0 | 0.29 | 0.67 | 0.01 | -0.25 | 3/25/2025 3:59:56 PM EST | |||
| 420.00 | 9.10 | 15.80 | 12.00 | -10.90 | -47.60% | 3 | 2 | 0.27 | 0.54 | 0.01 | -0.26 | 3/25/2025 | 3/25/2025 3:59:56 PM EST |
| 430.00 | 5.10 | 9.80 | 15.43 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.40 | 0.01 | -0.24 | 3/24/2025 | 3/25/2025 3:59:56 PM EST |
| 440.00 | 2.30 | 6.40 | 3.90 | -6.60 | -62.86% | 1 | 389 | 0.25 | 0.28 | 0.01 | -0.21 | 3/25/2025 | 3/25/2025 3:59:56 PM EST |
| 450.00 | 2.00 | 3.60 | 2.00 | -4.09 | -67.16% | 1 | 12 | 0.27 | 0.19 | 0.01 | -0.18 | 3/25/2025 | 3/25/2025 3:59:56 PM EST |
| 460.00 | 0.40 | 3.30 | 1.50 | -1.80 | -54.55% | 1 | 76 | 0.28 | 0.13 | 0.01 | -0.14 | 3/25/2025 | 3/25/2025 3:59:56 PM EST |
| 470.00 | 0.05 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 203 | 0.32 | 0.08 | 0.00 | -0.10 | 3/24/2025 | 3/25/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 1.70 | 0.10 | -3.04 | -96.82% | 1 | 131 | 0.31 | 0.05 | 0.00 | -0.08 | 3/25/2025 | 3/25/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 4.60 | 0.70 | 0.00 | 0.00% | 0 | 322 | 0.56 | 0.02 | 0.00 | -0.03 | 3/20/2025 | 3/25/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 1.70 | 0.29 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.01 | 0.00 | -0.02 | 3/24/2025 | 3/25/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 1.70 | 3.72 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.01 | 0.00 | -0.01 | 3/11/2025 | 3/25/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 4.80 | 2.90 | 0.00 | 0.00% | 0 | 82 | 0.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/25/2025 3:59:56 PM EST |
| 530.00 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 540.00 | 0.00 | 1.70 | 2.63 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/25/2025 3:59:56 PM EST |
| 550.00 | 0.00 | 1.70 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/25/2025 3:59:56 PM EST |
| 560.00 | 0.00 | 1.70 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/25/2025 3:59:56 PM EST |
| 570.00 | 0.00 | 1.70 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 580.00 | 0.00 | 1.70 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 590.00 | 0.00 | 1.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 600.00 | 0.00 | 1.70 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 610.00 | 0.00 | 1.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 620.00 | 0.00 | 1.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 630.00 | 0.00 | 1.70 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 640.00 | 0.00 | 1.70 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/25/2025 3:59:56 PM EST |
| 650.00 | 0.00 | 1.70 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/25/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.00 | 1.30 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.06 | 3/25/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 3.80 | % | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.08 | 3/25/2025 3:59:56 PM EST | |||
| 380.00 | 0.90 | 5.80 | % | 0 | 0 | 0.39 | -0.09 | 0.00 | -0.13 | 3/25/2025 3:59:56 PM EST | |||
| 390.00 | 1.75 | 3.30 | 3.90 | +1.40 | +56.00% | 17 | 352 | 0.31 | -0.15 | 0.01 | -0.18 | 3/25/2025 | 3/25/2025 3:59:56 PM EST |
| 400.00 | 3.60 | 5.20 | 6.50 | +1.30 | +25.00% | 37 | 13 | 0.30 | -0.23 | 0.01 | -0.22 | 3/25/2025 | 3/25/2025 3:59:56 PM EST |
| 410.00 | 3.80 | 9.50 | 4.20 | 0.00 | 0.00% | 0 | 25 | 0.28 | -0.33 | 0.01 | -0.25 | 3/24/2025 | 3/25/2025 3:59:56 PM EST |
| 420.00 | 9.10 | 12.70 | 10.50 | +4.50 | +75.00% | 3 | 6 | 0.28 | -0.46 | 0.01 | -0.26 | 3/25/2025 | 3/25/2025 3:59:56 PM EST |
| 430.00 | 14.50 | 18.10 | 16.00 | +4.50 | +39.13% | 4 | 6 | 0.28 | -0.60 | 0.01 | -0.24 | 3/25/2025 | 3/25/2025 3:59:56 PM EST |
| 440.00 | 19.20 | 24.60 | 26.42 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.72 | 0.01 | -0.21 | 3/20/2025 | 3/25/2025 3:59:56 PM EST |
| 450.00 | 26.90 | 32.60 | 30.45 | -7.55 | -19.87% | 8 | 3 | 0.34 | -0.81 | 0.01 | -0.18 | 3/25/2025 | 3/25/2025 3:59:56 PM EST |
| 460.00 | 36.60 | 42.90 | % | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.14 | 3/25/2025 3:59:56 PM EST | |||
| 470.00 | 45.50 | 52.50 | 48.58 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.92 | 0.00 | -0.10 | 3/21/2025 | 3/25/2025 3:59:56 PM EST |
| 480.00 | 55.50 | 62.20 | 52.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.95 | 0.00 | -0.08 | 3/20/2025 | 3/25/2025 3:59:56 PM EST |
| 490.00 | 64.90 | 73.00 | 71.48 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 3/20/2025 | 3/25/2025 3:59:56 PM EST |
| 500.00 | 73.90 | 83.00 | 83.21 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 3/20/2025 | 3/25/2025 3:59:56 PM EST |
| 510.00 | 83.40 | 92.10 | 91.51 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 3/25/2025 3:59:56 PM EST |
| 520.00 | 93.50 | 103.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 530.00 | 103.30 | 113.00 | 67.15 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/25/2025 3:59:56 PM EST |
| 540.00 | 113.30 | 123.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 550.00 | 123.30 | 133.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 560.00 | 133.70 | 143.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 570.00 | 143.10 | 152.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 580.00 | 153.30 | 163.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 590.00 | 163.50 | 173.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 600.00 | 174.20 | 182.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 610.00 | 183.60 | 192.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 620.00 | 193.20 | 203.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 630.00 | 203.10 | 213.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 640.00 | 214.00 | 223.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST | |||
| 650.00 | 223.70 | 233.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:56 PM EST |