Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
184	732	204	446

IT Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

IT Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

IT Mar 19, 2027 Exp. - Max Pain @ $185.00

Puts

Calls

IT Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	0	0%	0			IT270319C00280000
270 C	0	0%	0			IT270319C00270000
260 C	9.97	-10.18%	1	107	08-06	IT270319C00260000
250 C	0	0%	0			IT270319C00250000
240 C	13.70	-23.29%	3	4	08-06	IT270319C00240000
230 C	18.88	0%	1	1	08-04	IT270319C00230000
220 C	20.00	-2.44%	50	125	08-11	IT270319C00220000
210 C	23.00	-5.19%	50	175	08-11	IT270319C00210000
200 C	20.65	-8.63%	1	184	08-14	IT270319C00200000
195 C	28.90	+10.14%	2	54	08-11	IT270319C00195000
190 C	28.31	0%	2	2	08-10	IT270319C00190000
185 C	29.40	-4.11%	10	80	08-14	IT270319C00185000
180 C	29.00	-3.33%	36	129	08-14	IT270319C00180000
175 C	30.70	+3.75%	2	2	08-17	IT270319C00175000
170 C	13.00	0%	1	1	07-22	IT270319C00170000
165 C	43.93	+49.17%	4	7	08-11	IT270319C00165000
160 C	43.98	0%	4	4	08-10	IT270319C00160000
155 C	26.49	0%	2	2	08-03	IT270319C00155000
150 C	43.46	+13.30%	1	2	08-04	IT270319C00150000
145 C	22.86	-7.82%	2	8	07-21	IT270319C00145000
140 C	24.50	+20.45%	1	5	07-24	IT270319C00140000
135 C	22.28	-5.35%	7	9	07-23	IT270319C00135000
130 C	0	0%	0			IT270319C00130000
125 C	0	0%	0			IT270319C00125000
120 C	44.62	+31.24%	1	4	07-31	IT270319C00120000
115 C	0	0%	0			IT270319C00115000
110 C	88.00	+23.01%	4	4	08-10	IT270319C00110000
105 C	0	0%	0			IT270319C00105000
100 C	80.00	+33.38%	2	2	08-04	IT270319C00100000
95 C	0	0%	0			IT270319C00095000
90 C	0	0%	0			IT270319C00090000
85 C	73.50	0%	1	1	08-03	IT270319C00085000
80 C	115.33	+28.14%	1	1	08-10	IT270319C00080000
75 C	0	0%	0			IT270319C00075000
70 C	88.88	0%	3	3	07-30	IT270319C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			IT270319P00280000
270 P	0	0%	0			IT270319P00270000
260 P	0	0%	0			IT270319P00260000
250 P	0	0%	0			IT270319P00250000
240 P	0	0%	0			IT270319P00240000
230 P	0	0%	0			IT270319P00230000
220 P	0	0%	0			IT270319P00220000
210 P	0	0%	0			IT270319P00210000
200 P	39.81	+10.12%	2	1	08-13	IT270319P00200000
195 P	32.10	+7.29%	1	201	08-10	IT270319P00195000
190 P	31.81	0%	4	2	08-12	IT270319P00190000
185 P	0	0%	0			IT270319P00185000
180 P	25.26	0%	1	1	08-05	IT270319P00180000
175 P	22.12	0%	1	1	08-04	IT270319P00175000
170 P	36.20	0%	2	1	07-30	IT270319P00170000
165 P	17.00	-24.44%	1	4	08-05	IT270319P00165000
160 P	17.00	-42.84%	1	4	08-04	IT270319P00160000
155 P	31.55	0%	1	1	07-24	IT270319P00155000
150 P	13.80	+9.00%	20	128	08-17	IT270319P00150000
145 P	11.40	+3.64%	50	100	08-13	IT270319P00145000
140 P	9.80	+8.89%	50	105	08-13	IT270319P00140000
135 P	7.80	-25.29%	51	52	08-12	IT270319P00135000
130 P	18.80	0%	2	1	07-21	IT270319P00130000
125 P	5.05	-2.13%	10	12	08-11	IT270319P00125000
120 P	4.80	-65.71%	7	9	08-04	IT270319P00120000
115 P	8.00	-29.20%	1	3	07-28	IT270319P00115000
110 P	0	0%	0			IT270319P00110000
105 P	0	0%	0			IT270319P00105000
100 P	1.96	-8.84%	2	3	08-11	IT270319P00100000
95 P	0	0%	0			IT270319P00095000
90 P	0	0%	0			IT270319P00090000
85 P	0.50	-52.38%	3	15	08-17	IT270319P00085000
80 P	2.55	0%	5	5	07-20	IT270319P00080000
75 P	0.33	-80.92%	1	1	08-14	IT270319P00075000
70 P	0	0%	0			IT270319P00070000

Share