Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $22.67 as of 11/26/2025 3:08:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.70 | 10.70 | 9.20 | % | 0.71 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 14.00 | 6.70 | 10.30 | 8.50 | % | 0.61 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 15.00 | 5.80 | 8.70 | 7.25 | % | 0.48 | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 16.00 | 4.80 | 7.70 | 6.25 | % | 0.39 | 0 | 0 | 1.24 | 0.98 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 17.00 | 4.40 | 6.70 | 5.55 | % | 0.33 | 0 | 0 | 1.09 | 0.96 | 0.02 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 18.00 | 2.75 | 6.60 | 4.68 | % | 0.26 | 0 | 0 | 1.31 | 0.91 | 0.04 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 19.00 | 2.85 | 6.00 | 4.43 | % | 0.23 | 0 | 0 | 1.30 | 0.86 | 0.06 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 20.00 | 1.75 | 3.80 | 2.78 | % | 0.14 | 0 | 0 | 0.72 | 0.79 | 0.08 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 21.00 | 1.40 | 2.40 | 1.90 | % | 0.09 | 0 | 0 | 0.46 | 0.71 | 0.10 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 22.00 | 1.40 | 1.70 | 1.55 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.37 | 0.60 | 0.12 | -0.01 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 23.00 | 0.85 | 1.20 | 1.03 | 1.00 | +0.25 | +33.34% | 0.04 | 4 | 14 | 0.36 | 0.48 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 24.00 | 0.50 | 0.80 | 0.65 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.35 | 0.35 | 0.12 | -0.01 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 25.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.07 | -14.90% | 0.02 | 2 | 1 | 0.34 | 0.26 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 26.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | 0.18 | 0.08 | -0.01 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 27.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | 0.12 | 0.06 | -0.01 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.07 | 0.04 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.03 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.30 | 0.02 | 0.02 | 0.00 | 11/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.18 | -0.01 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | -0.02 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.91 | -0.04 | 0.02 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 18.00 | 0.05 | 0.95 | 0.50 | % | 0.03 | 0 | 0 | 0.62 | -0.09 | 0.04 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 19.00 | 0.15 | 0.75 | 0.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.52 | -0.14 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 0.20 | 0.50 | 0.35 | % | 0.02 | 0 | 0 | 0.39 | -0.21 | 0.08 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 21.00 | 0.45 | 0.70 | 0.58 | % | 0.03 | 0 | 0 | 0.37 | -0.29 | 0.10 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 22.00 | 0.75 | 1.35 | 1.05 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.40 | 0.12 | -0.01 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 23.00 | 1.20 | 1.55 | 1.38 | 1.20 | -0.33 | -21.57% | 0.06 | 1 | 1 | 0.34 | -0.52 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 24.00 | 1.85 | 2.15 | 2.00 | % | 0.08 | 0 | 0 | 0.33 | -0.65 | 0.12 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 25.00 | 1.80 | 4.00 | 2.90 | % | 0.12 | 0 | 0 | 0.75 | -0.74 | 0.10 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 26.00 | 2.70 | 5.00 | 3.85 | % | 0.15 | 0 | 0 | 0.83 | -0.82 | 0.08 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 27.00 | 3.60 | 6.60 | 5.10 | % | 0.19 | 0 | 0 | 1.10 | -0.88 | 0.06 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 28.00 | 3.40 | 7.50 | 5.45 | % | 0.19 | 0 | 0 | 1.15 | -0.93 | 0.04 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 29.00 | 5.50 | 8.20 | 6.85 | % | 0.24 | 0 | 0 | 1.13 | -0.96 | 0.03 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 30.00 | 5.30 | 9.20 | 7.25 | % | 0.24 | 0 | 0 | 1.19 | -0.98 | 0.02 | 0.00 | 11/26/2025 3:59:54 PM EST |