Options Chain for GATES INDL CORP LTD COM SHS (GTES) - $25.90 as of 8/24/2026 2:21:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 5.10 | 9.10 | 7.10 | % | 0.37 | 0 | 0 | 1.38 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 20.00 | 4.60 | 6.70 | 5.65 | % | 0.28 | 0 | 0 | 0.70 | 0.96 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 21.00 | 3.60 | 6.60 | 5.10 | % | 0.24 | 0 | 0 | 0.95 | 0.93 | 0.03 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 22.00 | 4.30 | 4.50 | 4.40 | % | 0.20 | 0 | 0 | 0.43 | 0.88 | 0.05 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 23.00 | 3.50 | 3.70 | 3.60 | % | 0.16 | 0 | 0 | 0.41 | 0.83 | 0.06 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 24.00 | 2.70 | 2.90 | 2.80 | % | 0.12 | 0 | 0 | 0.39 | 0.75 | 0.08 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 2.05 | 2.20 | 2.13 | % | 0.09 | 0 | 0 | 0.38 | 0.66 | 0.10 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 26.00 | 1.45 | 1.65 | 1.55 | 1.39 | -0.11 | -7.34% | 0.06 | 10 | 1 | 0.37 | 0.55 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 27.00 | 1.00 | 1.15 | 1.08 | % | 0.04 | 0 | 0 | 0.36 | 0.43 | 0.12 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 28.00 | 0.65 | 0.80 | 0.73 | % | 0.03 | 0 | 0 | 0.36 | 0.32 | 0.11 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 29.00 | 0.35 | 0.55 | 0.45 | % | 0.02 | 0 | 0 | 0.34 | 0.23 | 0.09 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.35 | 0.16 | 0.07 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 31.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.34 | 0.10 | 0.05 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.04 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 21.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.03 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 22.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.38 | -0.12 | 0.05 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 23.00 | 0.25 | 0.45 | 0.35 | % | 0.02 | 0 | 0 | 0.37 | -0.17 | 0.06 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 24.00 | 0.50 | 0.65 | 0.58 | % | 0.02 | 0 | 0 | 0.36 | -0.25 | 0.08 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 0.80 | 1.00 | 0.90 | % | 0.04 | 0 | 0 | 0.36 | -0.34 | 0.10 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 26.00 | 1.25 | 1.40 | 1.33 | % | 0.05 | 0 | 0 | 0.35 | -0.45 | 0.11 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 27.00 | 1.75 | 1.90 | 1.83 | % | 0.07 | 0 | 0 | 0.34 | -0.57 | 0.12 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 28.00 | 2.40 | 2.55 | 2.48 | % | 0.09 | 0 | 0 | 0.33 | -0.68 | 0.11 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 29.00 | 3.10 | 3.40 | 3.25 | % | 0.11 | 0 | 0 | 0.33 | -0.77 | 0.09 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 4.00 | 4.20 | 4.10 | % | 0.14 | 0 | 0 | 0.33 | -0.84 | 0.07 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 31.00 | 3.70 | 6.70 | 5.20 | % | 0.17 | 0 | 0 | 0.90 | -0.90 | 0.05 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 32.00 | 5.10 | 7.40 | 6.25 | % | 0.20 | 0 | 0 | 0.88 | -0.94 | 0.04 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 33.00 | 5.30 | 9.00 | 7.15 | % | 0.22 | 0 | 0 | 1.11 | -0.96 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 34.00 | 6.30 | 10.00 | 8.15 | % | 0.24 | 0 | 0 | 1.17 | -0.98 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 7.30 | 11.00 | 9.15 | % | 0.26 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST |