Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $25.82 as of 4/10/2026 6:14:48 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 | 10.60 | 11.30 | 10.95 | % | 0.78 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 15.00 | 8.90 | 11.90 | 10.40 | 10.26 | % | 0.69 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST | |
| 16.00 | 8.60 | 10.00 | 9.30 | % | 0.58 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 17.00 | 6.90 | 9.10 | 8.00 | % | 0.47 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 18.00 | 5.90 | 8.30 | 7.10 | % | 0.39 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 19.00 | 4.20 | 7.90 | 6.05 | % | 0.32 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 20.00 | 4.10 | 6.30 | 5.20 | % | 0.26 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 21.00 | 3.20 | 5.30 | 4.25 | % | 0.20 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 22.00 | 2.65 | 3.30 | 2.98 | 0.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:56 PM EST |
| 23.00 | 1.70 | 2.20 | 1.95 | 1.93 | +0.18 | +10.29% | 0.08 | 2 | 1,493 | 1.40 | 0.98 | 0.05 | -0.01 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 24.00 | 0.90 | 1.10 | 1.00 | 0.99 | +0.24 | +32.00% | 0.04 | 2 | 696 | 0.50 | 0.85 | 0.27 | -0.05 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.28 | -1.27 | -81.94% | 0.01 | 2 | 399 | 0.47 | 0.46 | 0.48 | -0.08 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.89 | 0.09 | 0.20 | -0.03 | 4/9/2026 | 4/15/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 6 | 1.05 | 0.01 | 0.02 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.58 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 15 | 3.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 46 | 3.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 13 | 2.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 10 | 2.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3,000 | 1.68 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2,002 | 1.26 | -0.02 | 0.05 | -0.01 | 4/8/2026 | 4/15/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.13 | -0.15 | 0.27 | -0.05 | 4/6/2026 | 4/15/2026 3:59:56 PM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.47 | -0.54 | 0.48 | -0.08 | 4/1/2026 | 4/15/2026 3:59:56 PM EST |
| 26.00 | 1.05 | 1.40 | 1.23 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.93 | -0.91 | 0.20 | -0.03 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 27.00 | 0.95 | 2.50 | 1.73 | % | 0.06 | 0 | 4 | 1.48 | -0.99 | 0.02 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 28.00 | 1.30 | 3.40 | 2.35 | % | 0.08 | 0 | 3 | 1.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 29.00 | 2.15 | 4.90 | 3.53 | % | 0.12 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 30.00 | 3.10 | 5.80 | 4.45 | % | 0.15 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 31.00 | 4.60 | 6.60 | 5.60 | % | 0.18 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 32.00 | 5.10 | 7.60 | 6.35 | % | 0.20 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 33.00 | 6.10 | 9.10 | 7.60 | % | 0.23 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 34.00 | 7.10 | 10.10 | 8.60 | % | 0.25 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 35.00 | 8.10 | 11.10 | 9.60 | % | 0.27 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 36.00 | 9.10 | 12.00 | 10.55 | % | 0.29 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST |