Options Chain for GATES INDL CORP LTD COM SHS (GTES) - $26.20 as of 10/1/2026 5:44:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.50 | 14.60 | 12.55 | 12.12 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 10/1/2026 4:00:01 PM EST |
| 15.00 | 9.50 | 12.90 | 11.20 | % | 0.75 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 16.00 | 9.30 | 12.30 | 10.80 | % | 0.68 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 17.00 | 7.60 | 11.50 | 9.55 | % | 0.56 | 0 | 0 | 1.77 | 0.99 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 18.00 | 6.50 | 9.90 | 8.20 | % | 0.46 | 0 | 0 | 1.37 | 0.99 | 0.01 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 19.00 | 5.60 | 9.00 | 7.30 | % | 0.38 | 0 | 0 | 1.28 | 0.97 | 0.01 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 20.00 | 5.30 | 7.30 | 6.30 | % | 0.32 | 0 | 0 | 0.87 | 0.95 | 0.02 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 21.00 | 4.50 | 6.60 | 5.55 | % | 0.26 | 0 | 0 | 0.88 | 0.92 | 0.03 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 22.00 | 4.70 | 5.00 | 4.85 | % | 0.22 | 0 | 1 | 0.48 | 0.88 | 0.04 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 23.00 | 3.80 | 4.10 | 3.95 | 3.97 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.44 | 0.82 | 0.06 | -0.01 | 9/23/2026 | 10/1/2026 4:00:01 PM EST |
| 24.00 | 3.10 | 3.30 | 3.20 | 3.59 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.44 | 0.76 | 0.07 | -0.01 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 25.00 | 2.40 | 2.60 | 2.50 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | 0.68 | 0.09 | -0.02 | 8/19/2026 | 10/1/2026 4:00:01 PM EST |
| 26.00 | 1.80 | 2.00 | 1.90 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.41 | 0.58 | 0.10 | -0.02 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 27.00 | 1.30 | 1.45 | 1.38 | 1.09 | -0.33 | -23.24% | 0.05 | 18 | 2,078 | 0.41 | 0.48 | 0.10 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 28.00 | 0.40 | 1.05 | 0.73 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.33 | 0.38 | 0.10 | -0.02 | 9/23/2026 | 10/1/2026 4:00:01 PM EST |
| 29.00 | 0.60 | 0.75 | 0.68 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.40 | 0.29 | 0.09 | -0.01 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 30.00 | 0.35 | 0.55 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.39 | 0.21 | 0.08 | -0.01 | 9/22/2026 | 10/1/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.45 | 0.15 | 0.06 | -0.01 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 32.00 | 0.10 | 0.30 | 0.20 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.39 | 0.11 | 0.05 | -0.01 | 8/26/2026 | 10/1/2026 4:00:01 PM EST |
| 33.00 | 0.05 | 0.25 | 0.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.40 | 0.08 | 0.04 | -0.01 | 8/10/2026 | 10/1/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | 0.05 | 0.03 | 0.00 | 8/31/2026 | 10/1/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.55 | 0.03 | 0.02 | 0.00 | 8/10/2026 | 10/1/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.02 | 0.01 | 0.00 | 8/6/2026 | 10/1/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 10/1/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.01 | 0.00 | 0.00 | 5/13/2026 | 10/1/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.01 | 0.01 | 0.00 | 8/4/2026 | 10/1/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.01 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.05 | 0.02 | -0.01 | 9/14/2026 | 10/1/2026 4:00:01 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.09 | 0.03 | -0.01 | 7/21/2026 | 10/1/2026 4:00:01 PM EST |
| 22.00 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.56 | -0.12 | 0.04 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 23.00 | 0.25 | 0.65 | 0.45 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | -0.18 | 0.06 | -0.01 | 7/21/2026 | 10/1/2026 4:00:01 PM EST |
| 24.00 | 0.45 | 0.65 | 0.55 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.40 | -0.24 | 0.07 | -0.01 | 9/24/2026 | 10/1/2026 4:00:01 PM EST |
| 25.00 | 0.75 | 0.95 | 0.85 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.39 | -0.32 | 0.09 | -0.02 | 9/1/2026 | 10/1/2026 4:00:01 PM EST |
| 26.00 | 1.15 | 1.75 | 1.45 | 1.27 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.44 | -0.42 | 0.10 | -0.02 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 27.00 | 1.70 | 1.85 | 1.78 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.39 | -0.52 | 0.10 | -0.02 | 9/23/2026 | 10/1/2026 4:00:01 PM EST |
| 28.00 | 2.25 | 2.45 | 2.35 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.37 | -0.62 | 0.10 | -0.02 | 9/15/2026 | 10/1/2026 4:00:01 PM EST |
| 29.00 | 2.95 | 3.20 | 3.08 | % | 0.11 | 0 | 0 | 0.38 | -0.71 | 0.09 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 30.00 | 3.70 | 4.00 | 3.85 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.36 | -0.79 | 0.08 | -0.01 | 8/7/2026 | 10/1/2026 4:00:01 PM EST |
| 31.00 | 4.60 | 4.80 | 4.70 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.36 | -0.85 | 0.06 | -0.01 | 9/8/2026 | 10/1/2026 4:00:01 PM EST |
| 32.00 | 4.30 | 6.90 | 5.60 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.83 | -0.89 | 0.05 | -0.01 | 8/5/2026 | 10/1/2026 4:00:01 PM EST |
| 33.00 | 5.60 | 7.80 | 6.70 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.89 | -0.92 | 0.04 | -0.01 | 8/4/2026 | 10/1/2026 4:00:01 PM EST |
| 34.00 | 6.10 | 9.60 | 7.85 | % | 0.23 | 0 | 0 | 1.15 | -0.95 | 0.03 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 35.00 | 7.10 | 10.60 | 8.85 | % | 0.25 | 0 | 0 | 1.21 | -0.97 | 0.02 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 36.00 | 8.10 | 11.60 | 9.85 | % | 0.27 | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 37.00 | 9.10 | 12.60 | 10.85 | % | 0.29 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 40.00 | 12.60 | 15.40 | 14.00 | 14.12 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/1/2026 4:00:01 PM EST |