Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $22.25 as of 2/21/2025 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.10 | 9.60 | % | 0 | 0 | 1.62 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 16.00 | 6.10 | 8.60 | % | 0 | 0 | 1.53 | 0.98 | 0.01 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 17.00 | 5.20 | 7.60 | % | 0 | 0 | 1.25 | 0.96 | 0.02 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 18.00 | 4.30 | 6.70 | % | 0 | 0 | 1.14 | 0.92 | 0.04 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 19.00 | 2.50 | 5.70 | % | 0 | 0 | 0.63 | 0.86 | 0.06 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 20.00 | 2.35 | 4.80 | % | 0 | 0 | 0.61 | 0.79 | 0.08 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 21.00 | 1.55 | 3.50 | % | 0 | 0 | 0.50 | 0.69 | 0.10 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 22.00 | 0.95 | 2.80 | % | 0 | 0 | 0.48 | 0.58 | 0.12 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 23.00 | 0.45 | 1.05 | % | 0 | 0 | 0.29 | 0.46 | 0.12 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 24.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.35 | 0.11 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.80 | % | 0 | 0 | 0.47 | 0.25 | 0.10 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.40 | % | 0 | 0 | 0.42 | 0.17 | 0.08 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.30 | % | 0 | 0 | 0.34 | 0.11 | 0.06 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.55 | % | 0 | 0 | 0.60 | 0.07 | 0.04 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.04 | 0.03 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.03 | 0.02 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | -0.02 | 0.01 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | -0.04 | 0.02 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.35 | % | 0 | 0 | 0.59 | -0.08 | 0.04 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | -0.14 | 0.06 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 0.45 | -0.21 | 0.08 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.85 | % | 0 | 0 | 0.42 | -0.31 | 0.10 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 22.00 | 0.00 | 1.20 | % | 0 | 0 | 0.40 | -0.42 | 0.12 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 23.00 | 0.00 | 1.70 | % | 0 | 0 | 0.38 | -0.54 | 0.12 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 24.00 | 1.65 | 2.35 | % | 0 | 0 | 0.27 | -0.65 | 0.11 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 25.00 | 2.50 | 3.10 | % | 0 | 0 | 0.42 | -0.75 | 0.10 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 26.00 | 2.50 | 4.60 | % | 0 | 0 | 0.41 | -0.83 | 0.08 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 27.00 | 4.50 | 5.00 | % | 0 | 0 | 0.48 | -0.89 | 0.06 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 28.00 | 5.50 | 6.00 | % | 0 | 0 | 0.48 | -0.93 | 0.04 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 29.00 | 5.10 | 7.10 | % | 0 | 0 | 0.90 | -0.96 | 0.03 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 30.00 | 7.50 | 8.10 | % | 0 | 0 | 0.69 | -0.97 | 0.02 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 31.00 | 8.60 | 9.00 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:07 PM EST |