Options Chain for GARTNER INC COM (IT) - $435.88 as of 5/30/2025 6:53:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 174.80 | 179.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 270.00 | 164.80 | 169.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 280.00 | 154.60 | 159.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 290.00 | 144.90 | 149.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 300.00 | 134.90 | 139.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 310.00 | 125.00 | 129.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 320.00 | 115.00 | 119.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 330.00 | 105.10 | 109.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 340.00 | 94.90 | 99.70 | 161.90 | 0.00 | 0.00% | 0 | 5 | 0.75 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 5/30/2025 3:59:55 PM EST |
| 350.00 | 85.20 | 89.80 | 100.80 | 0.00 | 0.00% | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 360.00 | 75.30 | 79.80 | 76.10 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 5/30/2025 3:59:55 PM EST |
| 370.00 | 65.50 | 70.00 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 380.00 | 55.70 | 60.20 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 390.00 | 46.70 | 50.10 | % | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.10 | 5/30/2025 3:59:55 PM EST | |||
| 400.00 | 36.40 | 41.00 | 52.86 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.92 | 0.01 | -0.18 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 410.00 | 28.70 | 32.00 | 30.32 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.85 | 0.01 | -0.22 | 4/29/2025 | 5/30/2025 3:59:55 PM EST |
| 420.00 | 19.10 | 22.80 | 24.77 | 0.00 | 0.00% | 0 | 30 | 0.26 | 0.76 | 0.01 | -0.26 | 5/6/2025 | 5/30/2025 3:59:55 PM EST |
| 430.00 | 13.30 | 15.60 | 18.40 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.64 | 0.01 | -0.28 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 440.00 | 7.40 | 9.80 | 7.70 | -0.21 | -2.66% | 5 | 209 | 0.23 | 0.48 | 0.02 | -0.27 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 450.00 | 3.50 | 5.60 | 2.75 | -1.39 | -33.58% | 3 | 204 | 0.22 | 0.31 | 0.02 | -0.22 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 460.00 | 1.10 | 3.10 | 5.19 | 0.00 | 0.00% | 0 | 390 | 0.19 | 0.15 | 0.01 | -0.13 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 470.00 | 0.45 | 3.10 | 0.60 | -3.30 | -84.62% | 2 | 96 | 0.32 | 0.06 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 480.00 | 0.00 | 2.50 | 2.95 | 0.00 | 0.00% | 0 | 74 | 0.27 | 0.02 | 0.00 | -0.02 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 490.00 | 0.00 | 2.25 | 1.50 | 0.00 | 0.00% | 0 | 53 | 0.41 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 2.15 | 1.54 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 550.00 | 0.00 | 2.15 | 2.41 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 2.15 | 5.42 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:55 PM EST |
| 570.00 | 0.00 | 2.15 | 9.19 | 0.00 | 0.00% | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/30/2025 3:59:55 PM EST |
| 580.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:55 PM EST |
| 590.00 | 0.00 | 2.15 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:55 PM EST |
| 600.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:55 PM EST |
| 610.00 | 0.00 | 2.15 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/30/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 630.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 640.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 650.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 660.00 | 0.00 | 1.55 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 670.00 | 0.00 | 1.35 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/30/2025 3:59:55 PM EST |
| 680.00 | 0.00 | 1.35 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:55 PM EST |
| 700.00 | 0.00 | 2.15 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:55 PM EST |
| 720.00 | 0.00 | 2.15 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:55 PM EST |
| 740.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 760.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 780.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:55 PM EST |
| 800.00 | 0.00 | 2.15 | 0.76 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/30/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 5/30/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 5/30/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 2.20 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.85 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 1.00 | 0.98 | 0.00 | 0.00% | 0 | 59 | 0.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 2.45 | 1.13 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 2.55 | 8.90 | 0.00 | 0.00% | 0 | 77 | 0.56 | -0.01 | 0.00 | -0.05 | 4/1/2025 | 5/30/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 2.70 | 0.84 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.02 | 0.00 | -0.07 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 2.55 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.04 | 0.00 | -0.10 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 400.00 | 0.75 | 3.60 | 1.04 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.08 | 0.01 | -0.18 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 410.00 | 1.25 | 3.30 | 2.84 | 0.00 | 0.00% | 0 | 8 | 0.25 | -0.15 | 0.01 | -0.22 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 420.00 | 3.10 | 4.80 | 4.10 | -0.94 | -18.66% | 4 | 41 | 0.25 | -0.24 | 0.01 | -0.26 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 430.00 | 5.60 | 7.80 | 9.60 | +0.95 | +10.99% | 9 | 52 | 0.24 | -0.36 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 440.00 | 10.00 | 12.40 | 14.60 | +1.32 | +9.94% | 6 | 119 | 0.23 | -0.52 | 0.02 | -0.27 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 450.00 | 15.80 | 18.10 | 20.41 | +0.66 | +3.35% | 2 | 54 | 0.22 | -0.69 | 0.02 | -0.22 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 460.00 | 22.90 | 26.00 | 20.49 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.85 | 0.01 | -0.13 | 3/10/2025 | 5/30/2025 3:59:55 PM EST |
| 470.00 | 32.20 | 35.50 | 23.70 | 0.00 | 0.00% | 0 | 37 | 0.30 | -0.94 | 0.01 | -0.06 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 480.00 | 41.60 | 45.40 | 101.70 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 4/7/2025 | 5/30/2025 3:59:55 PM EST |
| 490.00 | 51.60 | 56.10 | 75.98 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 4/24/2025 | 5/30/2025 3:59:55 PM EST |
| 500.00 | 61.60 | 66.10 | 37.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 5/30/2025 3:59:55 PM EST |
| 510.00 | 71.60 | 76.10 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:55 PM EST |
| 520.00 | 81.60 | 86.10 | 29.20 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/30/2025 3:59:55 PM EST |
| 530.00 | 91.60 | 96.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 540.00 | 101.60 | 106.10 | 43.90 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 5/30/2025 3:59:55 PM EST |
| 550.00 | 111.60 | 116.10 | 35.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/30/2025 3:59:55 PM EST |
| 560.00 | 121.60 | 126.10 | 40.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/30/2025 3:59:55 PM EST |
| 570.00 | 131.60 | 136.10 | 44.70 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/30/2025 3:59:55 PM EST |
| 580.00 | 141.60 | 146.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 590.00 | 151.60 | 156.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 600.00 | 161.60 | 166.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 610.00 | 171.60 | 176.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 620.00 | 181.60 | 186.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 630.00 | 191.60 | 196.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 640.00 | 201.60 | 206.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 650.00 | 211.60 | 216.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 660.00 | 221.60 | 226.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 670.00 | 231.60 | 236.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 680.00 | 241.60 | 246.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 700.00 | 261.60 | 266.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 720.00 | 281.60 | 286.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 740.00 | 301.60 | 306.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 760.00 | 321.60 | 326.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 780.00 | 341.60 | 346.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 800.00 | 361.60 | 366.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |