Options Chain for GATES INDL CORP LTD COM SHS (GTES) - $25.84 as of 10/27/2026 9:05:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.70 | 10.00 | 8.35 | % | 0.46 | 0 | 0 | 1.59 | 0.98 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 19.00 | 5.80 | 8.30 | 7.05 | % | 0.37 | 0 | 0 | 1.18 | 0.97 | 0.02 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 20.00 | 4.80 | 7.30 | 6.05 | % | 0.30 | 0 | 0 | 1.05 | 0.93 | 0.03 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 21.00 | 4.90 | 5.40 | 5.15 | % | 0.25 | 0 | 0 | 0.58 | 0.90 | 0.04 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 22.00 | 4.20 | 4.40 | 4.30 | % | 0.20 | 0 | 0 | 0.43 | 0.85 | 0.05 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 23.00 | 3.40 | 3.60 | 3.50 | % | 0.15 | 0 | 0 | 0.43 | 0.80 | 0.07 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 24.00 | 2.65 | 2.85 | 2.75 | % | 0.11 | 0 | 0 | 0.41 | 0.72 | 0.08 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 25.00 | 2.00 | 2.25 | 2.13 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.41 | 0.63 | 0.10 | -0.02 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 26.00 | 1.50 | 1.65 | 1.58 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.40 | 0.53 | 0.11 | -0.02 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 27.00 | 1.05 | 1.20 | 1.13 | 1.14 | -0.36 | -24.00% | 0.04 | 10 | 58 | 0.39 | 0.43 | 0.11 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 28.00 | 0.75 | 0.90 | 0.83 | % | 0.03 | 0 | 0 | 0.40 | 0.33 | 0.10 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 29.00 | 0.45 | 0.65 | 0.55 | % | 0.02 | 0 | 0 | 0.39 | 0.26 | 0.08 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 30.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.07 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 31.00 | 0.15 | 0.30 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.38 | 0.15 | 0.06 | -0.01 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 32.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.38 | 0.11 | 0.05 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.03 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.02 | 0.00 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.02 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 20.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.03 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 21.00 | 0.15 | 0.50 | 0.33 | % | 0.02 | 0 | 0 | 0.51 | -0.10 | 0.04 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 22.00 | 0.25 | 0.45 | 0.35 | % | 0.02 | 0 | 0 | 0.45 | -0.15 | 0.05 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 23.00 | 0.45 | 0.65 | 0.55 | % | 0.02 | 0 | 0 | 0.44 | -0.20 | 0.07 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 24.00 | 0.70 | 0.90 | 0.80 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.43 | -0.28 | 0.08 | -0.02 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 25.00 | 1.05 | 1.25 | 1.15 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.42 | -0.37 | 0.10 | -0.02 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 26.00 | 1.50 | 1.70 | 1.60 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.41 | -0.47 | 0.11 | -0.02 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 27.00 | 2.05 | 2.25 | 2.15 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.40 | -0.57 | 0.11 | -0.02 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 28.00 | 2.75 | 2.95 | 2.85 | % | 0.10 | 0 | 0 | 0.41 | -0.67 | 0.10 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 29.00 | 3.50 | 3.70 | 3.60 | % | 0.12 | 0 | 0 | 0.41 | -0.74 | 0.08 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 30.00 | 4.30 | 4.60 | 4.45 | % | 0.15 | 0 | 0 | 0.41 | -0.80 | 0.07 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 31.00 | 5.20 | 5.50 | 5.35 | % | 0.17 | 0 | 0 | 0.48 | -0.85 | 0.06 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 32.00 | 5.00 | 7.50 | 6.25 | % | 0.20 | 0 | 0 | 0.90 | -0.89 | 0.05 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 33.00 | 5.60 | 9.20 | 7.40 | % | 0.22 | 0 | 0 | 1.13 | -0.93 | 0.03 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 34.00 | 6.20 | 9.50 | 7.85 | % | 0.23 | 0 | 0 | 0.99 | -0.95 | 0.02 | 0.00 | 10/27/2026 4:00:00 PM EST |