Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $21.80 as of 1/8/2026 7:37:25 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 | 8.10 | 11.40 | 9.75 | % | 0.75 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 14.00 | 7.10 | 10.40 | 8.75 | % | 0.62 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 15.00 | 6.10 | 9.40 | 7.75 | % | 0.52 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 16.00 | 5.20 | 7.90 | 6.55 | % | 0.41 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 17.00 | 4.10 | 7.40 | 5.75 | % | 0.34 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 18.00 | 3.30 | 6.50 | 4.90 | % | 0.27 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 19.00 | 2.30 | 4.90 | 3.60 | % | 0.19 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 20.00 | 1.35 | 3.60 | 2.48 | 2.27 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.58 | 0.98 | 0.03 | -0.01 | 12/22/2025 | 1/8/2026 4:00:00 PM EST |
| 21.00 | 0.65 | 3.70 | 2.18 | 1.03 | 0.00 | 0.00% | 0.10 | 0 | 104 | 1.39 | 0.90 | 0.12 | -0.02 | 12/17/2025 | 1/8/2026 4:00:00 PM EST |
| 22.00 | 0.75 | 1.10 | 0.93 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 5,540 | 0.43 | 0.71 | 0.28 | -0.03 | 1/7/2026 | 1/8/2026 4:00:00 PM EST |
| 23.00 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,508 | 0.35 | 0.37 | 0.35 | -0.03 | 1/7/2026 | 1/8/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 50 | 631 | 0.39 | 0.12 | 0.19 | -0.02 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.77 | 0.02 | 0.05 | 0.00 | 12/19/2025 | 1/8/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.38 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 1/8/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/8/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 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 | 1.90 | 0.95 | % | 0.07 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/8/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.92 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 4:00:00 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.68 | -0.02 | 0.03 | -0.01 | 12/18/2025 | 1/8/2026 4:00:00 PM EST |
| 21.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3,009 | 0.66 | -0.10 | 0.12 | -0.02 | 12/29/2025 | 1/8/2026 4:00:00 PM EST |
| 22.00 | 0.15 | 0.45 | 0.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.03 | -0.29 | 0.28 | -0.03 | 12/17/2025 | 1/8/2026 4:00:00 PM EST |
| 23.00 | 0.55 | 0.90 | 0.73 | 1.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.63 | 0.35 | -0.03 | 12/17/2025 | 1/8/2026 4:00:00 PM EST |
| 24.00 | 0.40 | 2.75 | 1.58 | % | 0.07 | 0 | 0 | 1.47 | -0.88 | 0.19 | -0.02 | 1/8/2026 4:00:00 PM EST | |||
| 25.00 | 1.60 | 3.80 | 2.70 | % | 0.11 | 0 | 0 | 1.76 | -0.98 | 0.05 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 26.00 | 2.00 | 4.80 | 3.40 | % | 0.13 | 0 | 0 | 1.99 | -1.00 | 0.01 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 27.00 | 3.00 | 5.80 | 4.40 | % | 0.16 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 28.00 | 4.40 | 6.80 | 5.60 | % | 0.20 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 29.00 | 5.40 | 7.90 | 6.65 | % | 0.23 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 30.00 | 6.40 | 8.90 | 7.65 | % | 0.26 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST |