Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For IT Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
IT GARTNER INC   0.341 0.234 451.06 0.80
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IT 29.80 33.00 56.70 30.81 0 1  S   430 IT 8.20 10.20 12.00 1.50 0 10  S  
IT 24.20 25.20 0.00 22.72 0 0  S   440 IT 11.60 12.80 15.91 3.22 0 794  S  
IT 18.50 19.40 17.22 15.80 0 6  S   450 IT 16.20 17.10 16.40 6.11 3 13  S  
IT 13.80 14.90 14.00 10.29 0 12  S   460 IT 21.60 22.60 19.10 10.41 0 4  S  
IT 9.80 11.10 10.20 6.24 0 43  S   470 IT 28.10 28.80 20.40 16.17 0 3  S  
IT 6.90 8.30 8.20 3.51 1 13  S   480 IT 34.80 37.90 25.40 23.24 0 8  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IT 33.50 37.50 38.44 73.87 0 1  S   430 IT 11.40 12.10 7.30 0.40 0 6  S  
IT 28.80 30.30 25.40 65.45 0 52  S   440 IT 15.00 15.60 19.50 0.76 0 18  S  
IT 23.70 24.40 32.71 57.25 0 9  S   450 IT 19.20 20.00 21.60 1.34 0 17  S  
IT 18.80 19.50 19.90 49.38 1 53  S   460 IT 24.40 25.40 23.80 2.25 1 3  S  
IT 13.80 15.50 15.20 41.94 1 17  S   470 IT 30.30 31.30 31.00 3.59 0 48  S  
IT 10.90 12.00 9.63 35.02 0 10  S   480 IT 37.00 39.00 26.90 5.46 0 5  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IT 47.50 51.00 51.84 272.05 0 1  S   430 IT 18.80 21.90 22.00 20.35 0 5  S  
IT 41.00 45.00 0.00 267.88 0 0  S   440 IT 23.00 25.80 26.20 24.40 0 4  S  
IT 37.10 39.20 0.00 263.72 0 0  S   450 IT 27.50 29.90 29.41 29.41 0 5  S  
IT 31.90 34.50 29.90 259.56 0 9  S   460 IT 31.90 35.50 0.00 33.70 0 0  S  
IT 27.70 29.10 27.39 255.39 0 8  S   470 IT 37.60 39.80 33.10 38.70 0 5  S  
IT 22.80 25.10 23.70 251.23 4 7  S   480 IT 42.50 47.00 44.60 44.60 2 5  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.