Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

IT
Gartner, Inc.
stock NYSE

At Close
Aug 18, 2026 3:59:59 PM EDT
182.12USD+1.638%(+2.94)1,304,580
161.80Bid   204.75Ask   42.95Spread
Pre-market
Aug 18, 2026 9:13:30 AM EDT
180.58USD+0.776%(+1.39)348
After-hours
Aug 18, 2026 4:07:30 PM EDT
182.07USD-0.030%(-0.06)1,071
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9623,7485022,422


IT Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

IT Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

IT Dec 18, 2026 Exp. - Max Pain @ $175.00

Puts
Calls


IT Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
500 C0.150.00%19708-13IT261218C00500000
490 C0.15-70.00%11605-21IT261218C00490000
480 C0.15-96.74%12306-23IT261218C00480000
470 C4.500%383810-27IT261218C00470000
460 C2.25-42.16%1211-20IT261218C00460000
450 C2.77-23.06%15612-29IT261218C00450000
440 C00%0IT261218C00440000
430 C00%0IT261218C00430000
420 C00%0IT261218C00420000
410 C00%0IT261218C00410000
400 C0.300.00%15808-10IT261218C00400000
390 C0.29-83.80%11106-23IT261218C00390000
380 C0.56-13.85%14608-14IT261218C00380000
370 C00%0IT261218C00370000
360 C1.90-86.05%3302-23IT261218C00360000
350 C1.73-91.88%11404-15IT261218C00350000
340 C2.72+60.00%14703-05IT261218C00340000
330 C1.44-28.00%110204-08IT261218C00330000
320 C2.50-82.14%10014302-26IT261218C00320000
310 C0.86+24.64%1019707-08IT261218C00310000
300 C2.34+6.36%2427508-07IT261218C00300000
290 C3.02+34.22%14808-07IT261218C00290000
280 C3.20-13.51%217708-05IT261218C00280000
270 C4.600.00%41308-04IT261218C00270000
260 C3.60-12.20%11608-14IT261218C00260000
250 C5.21-31.45%107308-12IT261218C00250000
240 C6.30-18.18%325508-12IT261218C00240000
230 C6.48-17.03%535108-17IT261218C00230000
220 C7.67-36.35%131908-17IT261218C00220000
210 C11.07-29.04%138608-14IT261218C00210000
200 C13.00-6.14%543408-17IT261218C00200000
195 C19.90+158.44%515708-04IT261218C00195000
190 C21.33-7.26%119508-06IT261218C00190000
185 C18.18-29.26%119608-13IT261218C00185000
180 C21.40+2.15%217308-17IT261218C00180000
175 C24.80+75.89%223708-17IT261218C00175000
170 C27.70-21.97%218108-12IT261218C00170000
165 C28.85-29.31%24008-14IT261218C00165000
160 C38.80+102.08%103708-05IT261218C00160000
155 C31.68-13.75%31908-13IT261218C00155000
150 C42.82-6.69%15708-06IT261218C00150000
145 C35.76+162.94%19307-29IT261218C00145000
140 C42.23-26.17%11608-17IT261218C00140000
135 C59.48+3.12%12008-07IT261218C00135000
130 C62.01+86.78%11508-04IT261218C00130000
125 C66.16+82.01%72508-04IT261218C00125000
120 C67.00-7.46%21308-13IT261218C00120000
115 C30.14-51.58%6307-10IT261218C00115000
110 C34.55-13.73%1307-15IT261218C00110000
105 C83.50-2.91%1508-12IT261218C00105000
100 C95.00+15.64%1408-07IT261218C00100000
95 C43.100%4406-24IT261218C00095000
90 C00%0IT261218C00090000
85 C55.65-22.27%1107-01IT261218C00085000
80 C53.80-2.54%21307-23IT261218C00080000
75 C81.00+32.79%1308-03IT261218C00075000
70 C00%0IT261218C00070000
65 C00%0IT261218C00065000
Puts
StrikePriceChangeVolOILastContract Name
500 P00%0IT261218P00500000
490 P00%0IT261218P00490000
480 P00%0IT261218P00480000
470 P00%0IT261218P00470000
460 P00%0IT261218P00460000
450 P00%0IT261218P00450000
440 P00%0IT261218P00440000
430 P00%0IT261218P00430000
420 P00%0IT261218P00420000
410 P258.930%2004-27IT261218P00410000
400 P248.54+6.40%2207-31IT261218P00400000
390 P249.88-3.02%2007-13IT261218P00390000
380 P00%0IT261218P00380000
370 P214.36+74.56%6602-04IT261218P00370000
360 P204.48+77.96%2202-04IT261218P00360000
350 P107.000%1108-06IT261218P00350000
340 P184.48+65.60%4402-04IT261218P00340000
330 P00%0IT261218P00330000
320 P00%0IT261218P00320000
310 P154.00-1.16%1103-26IT261218P00310000
300 P145.10-0.55%1105-08IT261218P00300000
290 P134.83+135.55%3302-04IT261218P00290000
280 P123.00-0.49%59805-11IT261218P00280000
270 P127.20+6.27%3505-15IT261218P00270000
260 P119.60+140.64%11906-17IT261218P00260000
250 P117.60+27.83%33506-18IT261218P00250000
240 P101.20+11.28%1207-07IT261218P00240000
230 P100.25-4.71%2206-24IT261218P00230000
220 P80.76-4.72%15015307-24IT261218P00220000
210 P40.20+13.24%16208-06IT261218P00210000
200 P30.00-40.00%21908-07IT261218P00200000
195 P71.06+97.39%16406-22IT261218P00195000
190 P58.40+82.50%21406-29IT261218P00190000
185 P43.60+336.00%1907-27IT261218P00185000
180 P18.42-60.47%39308-04IT261218P00180000
175 P15.03+9.71%14408-11IT261218P00175000
170 P15.40-45.20%11508-04IT261218P00170000
165 P13.64+12.45%1708-14IT261218P00165000
160 P10.80-16.92%3047208-14IT261218P00160000
155 P10.10-3.81%134108-17IT261218P00155000
150 P8.00-5.88%112508-17IT261218P00150000
145 P6.30+17.98%24208-14IT261218P00145000
140 P5.50-2.48%18108-17IT261218P00140000
135 P4.60-47.73%15208-04IT261218P00135000
130 P4.22+18.87%416508-06IT261218P00130000
125 P2.90-67.78%91508-04IT261218P00125000
120 P2.10-70.83%65408-12IT261218P00120000
115 P1.75-71.77%1437508-04IT261218P00115000
110 P1.42+1.43%421308-14IT261218P00110000
105 P1.05-8.70%26408-11IT261218P00105000
100 P0.81-16.49%1218408-17IT261218P00100000
95 P2.03-11.74%12508-14IT261218P00095000
90 P0.65-74.51%121508-04IT261218P00090000
85 P3.05+9.71%101107-09IT261218P00085000
80 P1.42+5.19%121607-20IT261218P00080000
75 P2.050%101007-09IT261218P00075000
70 P00%0IT261218P00070000
65 P1.35+80.00%1307-14IT261218P00065000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC