Options Chain for GARTNER INC COM (IT) - $149.58 as of 3/26/2026 5:00:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 50.10 | 53.70 | 51.90 | % | 0.49 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 110.00 | 45.20 | 49.00 | 47.10 | % | 0.43 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.04 | 3/26/2026 3:59:59 PM EST | |||
| 115.00 | 40.40 | 43.90 | 42.15 | % | 0.37 | 0 | 1 | 1.07 | 0.96 | 0.00 | -0.06 | 3/26/2026 3:59:59 PM EST | |||
| 120.00 | 35.60 | 38.90 | 37.25 | % | 0.31 | 0 | 2 | 0.95 | 0.94 | 0.00 | -0.08 | 3/26/2026 3:59:59 PM EST | |||
| 125.00 | 30.80 | 34.00 | 32.40 | % | 0.26 | 0 | 0 | 0.86 | 0.91 | 0.01 | -0.11 | 3/26/2026 3:59:59 PM EST | |||
| 130.00 | 26.20 | 29.50 | 27.85 | % | 0.21 | 0 | 0 | 0.81 | 0.88 | 0.01 | -0.13 | 3/26/2026 3:59:59 PM EST | |||
| 135.00 | 22.50 | 25.50 | 24.00 | % | 0.18 | 0 | 0 | 0.63 | 0.83 | 0.01 | -0.16 | 3/26/2026 3:59:59 PM EST | |||
| 140.00 | 18.30 | 21.20 | 19.75 | % | 0.14 | 0 | 0 | 0.61 | 0.78 | 0.01 | -0.18 | 3/26/2026 3:59:59 PM EST | |||
| 145.00 | 15.10 | 16.40 | 15.75 | 11.70 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.58 | 0.72 | 0.01 | -0.19 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 150.00 | 11.50 | 13.00 | 12.25 | 12.60 | +3.80 | +43.19% | 0.08 | 1 | 20 | 0.56 | 0.65 | 0.02 | -0.20 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 155.00 | 8.70 | 10.00 | 9.35 | 9.11 | +3.61 | +65.64% | 0.06 | 3 | 110 | 0.55 | 0.56 | 0.02 | -0.20 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 160.00 | 6.30 | 7.50 | 6.90 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 247 | 0.54 | 0.46 | 0.02 | -0.19 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 165.00 | 4.40 | 5.30 | 4.85 | 4.70 | +1.75 | +59.33% | 0.03 | 52 | 861 | 0.53 | 0.36 | 0.02 | -0.17 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 170.00 | 2.95 | 3.90 | 3.43 | 3.15 | +1.00 | +46.52% | 0.02 | 62 | 122 | 0.53 | 0.27 | 0.02 | -0.14 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 175.00 | 1.95 | 2.70 | 2.33 | 2.33 | +1.34 | +135.36% | 0.01 | 1 | 307 | 0.52 | 0.19 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 180.00 | 0.95 | 2.85 | 1.90 | 1.42 | -0.61 | -30.05% | 0.01 | 9 | 66 | 0.55 | 0.13 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 185.00 | 0.50 | 1.50 | 1.00 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.51 | 0.09 | 0.01 | -0.07 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 190.00 | 0.25 | 1.70 | 0.98 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.52 | 0.07 | 0.01 | -0.06 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.70 | 0.04 | 0.00 | -0.04 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 44 | 0.77 | 0.02 | 0.00 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 15 | 0.87 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 110.00 | 0.30 | 1.20 | 0.75 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | -0.02 | 0.00 | -0.04 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 115.00 | 0.15 | 1.50 | 0.83 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | -0.04 | 0.00 | -0.06 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 120.00 | 0.30 | 1.80 | 1.05 | 1.24 | +0.09 | +7.83% | 0.01 | 7 | 6 | 0.77 | -0.06 | 0.00 | -0.08 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 125.00 | 0.60 | 1.10 | 0.85 | 0.95 | -0.65 | -40.63% | 0.01 | 3 | 42 | 0.66 | -0.09 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 130.00 | 0.90 | 1.55 | 1.23 | 3.15 | +0.78 | +32.92% | 0.01 | 7 | 36 | 0.63 | -0.12 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 135.00 | 1.40 | 2.20 | 1.80 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.61 | -0.17 | 0.01 | -0.16 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 140.00 | 2.50 | 3.10 | 2.80 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.60 | -0.22 | 0.01 | -0.18 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 145.00 | 3.50 | 4.40 | 3.95 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.58 | -0.28 | 0.01 | -0.19 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 150.00 | 5.10 | 6.00 | 5.55 | 6.20 | -2.09 | -25.22% | 0.04 | 5 | 142 | 0.57 | -0.35 | 0.02 | -0.20 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 155.00 | 6.80 | 7.90 | 7.35 | 7.60 | -4.50 | -37.19% | 0.05 | 2 | 78 | 0.54 | -0.44 | 0.02 | -0.20 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 160.00 | 9.10 | 10.50 | 9.80 | 12.14 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.52 | -0.54 | 0.02 | -0.19 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 165.00 | 12.10 | 13.40 | 12.75 | % | 0.08 | 0 | 12 | 0.51 | -0.64 | 0.02 | -0.17 | 3/26/2026 3:59:59 PM EST | |||
| 170.00 | 15.40 | 17.10 | 16.25 | % | 0.10 | 0 | 69 | 0.50 | -0.73 | 0.02 | -0.14 | 3/26/2026 3:59:59 PM EST | |||
| 175.00 | 19.60 | 22.40 | 21.00 | % | 0.12 | 0 | 65 | 0.56 | -0.81 | 0.01 | -0.12 | 3/26/2026 3:59:59 PM EST | |||
| 180.00 | 23.20 | 26.60 | 24.90 | % | 0.14 | 0 | 61 | 0.71 | -0.87 | 0.01 | -0.09 | 3/26/2026 3:59:59 PM EST | |||
| 185.00 | 27.50 | 31.00 | 29.25 | % | 0.16 | 0 | 3 | 0.73 | -0.91 | 0.01 | -0.07 | 3/26/2026 3:59:59 PM EST | |||
| 190.00 | 32.10 | 35.60 | 33.85 | % | 0.18 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.06 | 3/26/2026 3:59:59 PM EST | |||
| 195.00 | 36.90 | 40.40 | 38.65 | % | 0.20 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.04 | 3/26/2026 3:59:59 PM EST | |||
| 200.00 | 41.40 | 45.40 | 43.40 | % | 0.22 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 210.00 | 51.20 | 55.50 | 53.35 | % | 0.25 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 220.00 | 61.20 | 65.50 | 63.35 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 230.00 | 71.20 | 75.50 | 73.35 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST |