Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $20.94 as of 1/22/2025 8:50:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.40 | 20.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 15.30 | 17.80 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 12.00 | 15.30 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 9.60 | 12.90 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 11.00 | 8.00 | 12.10 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 12.50 | 6.80 | 10.60 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 14.00 | 5.60 | 8.70 | 6.10 | 0.00 | 0.00% | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 4.20 | 8.40 | 5.80 | 0.00 | 0.00% | 0 | 10 | 0.96 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 3.10 | 7.40 | % | 0 | 0 | 1.78 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 17.50 | 3.50 | 3.70 | 4.80 | 0.00 | 0.00% | 0 | 117 | 0.60 | 0.94 | 0.05 | -0.01 | 11/29/2024 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 4.00 | 1.60 | 0.00 | 0.00% | 0 | 5 | 1.60 | 0.83 | 0.11 | -0.01 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 1.40 | 1.65 | 0.95 | 0.00 | 0.00% | 0 | 203 | 0.38 | 0.70 | 0.15 | -0.01 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 0.85 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 1,002 | 0.37 | 0.53 | 0.18 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 0.30 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 573 | 0.36 | 0.28 | 0.15 | -0.01 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 0.45 | 0.12 | 0.09 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 409 | 0.50 | 0.06 | 0.05 | 0.00 | 12/18/2024 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | 0.03 | 0.03 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 57 | 1.36 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 501 | 0.43 | -0.06 | 0.05 | -0.01 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 0.10 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.17 | 0.11 | -0.01 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 588 | 0.38 | -0.30 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 0.75 | 0.95 | % | 0 | 0 | 0.36 | -0.47 | 0.18 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 22.50 | 1.75 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 416 | 0.37 | -0.72 | 0.15 | -0.01 | 12/17/2024 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 1.90 | 4.00 | % | 0 | 0 | 0.95 | -0.88 | 0.09 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 3.70 | 5.20 | % | 0 | 0 | 0.54 | -0.94 | 0.05 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 26.00 | 4.50 | 6.10 | % | 0 | 0 | 1.29 | -0.97 | 0.03 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 27.00 | 5.70 | 7.00 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 28.00 | 5.30 | 8.10 | % | 0 | 0 | 1.66 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 29.00 | 6.30 | 9.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 7.30 | 10.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |