Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $22.02 as of 12/26/2025 3:01:14 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 | 6.10 | 9.10 | 7.60 | % | 0.54 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 15.00 | 5.20 | 8.10 | 6.65 | % | 0.44 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 16.00 | 4.20 | 7.10 | 5.65 | % | 0.35 | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 17.00 | 3.80 | 7.20 | 5.50 | % | 0.32 | 0 | 0 | 1.38 | 0.98 | 0.02 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 18.00 | 3.00 | 5.60 | 4.30 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.00 | 0.95 | 0.04 | -0.01 | 12/5/2025 | 12/26/2025 3:59:55 PM EST |
| 19.00 | 2.20 | 4.70 | 3.45 | % | 0.18 | 0 | 0 | 0.89 | 0.88 | 0.06 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 20.00 | 1.35 | 3.80 | 2.58 | 2.66 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.79 | 0.79 | 0.09 | -0.01 | 12/16/2025 | 12/26/2025 3:59:55 PM EST |
| 21.00 | 1.15 | 2.60 | 1.88 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.58 | 0.69 | 0.13 | -0.01 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 2.30 | 1.15 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.64 | 0.55 | 0.15 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 23.00 | 0.25 | 1.30 | 0.78 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.32 | 0.40 | 0.15 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 24.00 | 0.15 | 0.55 | 0.35 | 0.45 | -0.25 | -35.72% | 0.01 | 4 | 197 | 0.28 | 0.28 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.46 | 0.17 | 0.10 | -0.01 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.52 | 0.10 | 0.07 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.34 | 0.07 | 0.05 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 1.60 | 0.80 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 188 | 0.99 | 0.03 | 0.03 | 0.00 | 10/30/2025 | 12/26/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.80 | 0.40 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.78 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.05 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 12/26/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.96 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 3:59:55 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 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.26 | -0.02 | 0.02 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.73 | -0.05 | 0.04 | -0.01 | 11/14/2025 | 12/26/2025 3:59:55 PM EST |
| 19.00 | 0.05 | 0.70 | 0.38 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.42 | -0.12 | 0.06 | -0.01 | 11/24/2025 | 12/26/2025 3:59:55 PM EST |
| 20.00 | 0.10 | 0.55 | 0.33 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.32 | -0.21 | 0.09 | -0.01 | 11/20/2025 | 12/26/2025 3:59:55 PM EST |
| 21.00 | 0.55 | 0.80 | 0.68 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.35 | -0.31 | 0.13 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 22.00 | 0.45 | 1.50 | 0.98 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.30 | -0.45 | 0.15 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 23.00 | 1.00 | 2.50 | 1.75 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.59 | -0.60 | 0.15 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 24.00 | 1.60 | 3.40 | 2.50 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.67 | -0.72 | 0.13 | -0.01 | 7/1/2025 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 2.50 | 4.40 | 3.45 | 1.70 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.76 | -0.83 | 0.10 | -0.01 | 10/20/2025 | 12/26/2025 3:59:55 PM EST |
| 26.00 | 3.30 | 5.30 | 4.30 | 2.30 | 0.00 | 0.00% | 0.17 | 0 | 98 | 0.81 | -0.90 | 0.07 | 0.00 | 9/22/2025 | 12/26/2025 3:59:55 PM EST |
| 27.00 | 4.20 | 7.00 | 5.60 | 3.00 | 0.00 | 0.00% | 0.21 | 0 | 171 | 1.11 | -0.93 | 0.05 | 0.00 | 10/22/2025 | 12/26/2025 3:59:55 PM EST |
| 28.00 | 5.10 | 8.10 | 6.60 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.21 | -0.97 | 0.03 | 0.00 | 9/5/2025 | 12/26/2025 3:59:55 PM EST |
| 29.00 | 6.10 | 9.10 | 7.60 | % | 0.26 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 30.00 | 6.00 | 10.10 | 8.05 | % | 0.27 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 31.00 | 7.00 | 11.10 | 9.05 | % | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 32.00 | 8.00 | 12.10 | 10.05 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 33.00 | 9.00 | 12.40 | 10.70 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 35.00 | 11.00 | 15.10 | 13.05 | % | 0.37 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |