Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $27.74 as of 2/24/2026 8:03:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.10 | 10.40 | 8.75 | % | 0.44 | 0 | 0 | 1.50 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 21.00 | 6.10 | 8.60 | 7.35 | % | 0.35 | 0 | 0 | 1.10 | 0.98 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 22.00 | 5.20 | 7.00 | 6.10 | % | 0.28 | 0 | 0 | 0.77 | 0.95 | 0.02 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 23.00 | 4.40 | 5.90 | 5.15 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.64 | 0.91 | 0.03 | -0.01 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 24.00 | 4.40 | 4.70 | 4.55 | % | 0.19 | 0 | 0 | 0.45 | 0.87 | 0.05 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 25.00 | 3.50 | 3.80 | 3.65 | % | 0.15 | 0 | 0 | 0.41 | 0.82 | 0.06 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 26.00 | 2.80 | 3.00 | 2.90 | % | 0.11 | 0 | 0 | 0.40 | 0.74 | 0.08 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 27.00 | 2.05 | 2.30 | 2.18 | 2.20 | % | 0.08 | 3 | 0 | 0.37 | 0.65 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 28.00 | 1.45 | 1.60 | 1.53 | 1.60 | +0.15 | +10.35% | 0.05 | 11 | 13 | 0.34 | 0.54 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 29.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.10 | +10.00% | 0.04 | 4 | 11 | 0.34 | 0.43 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 30.00 | 0.55 | 0.80 | 0.68 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.32 | 0.32 | 0.11 | -0.01 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 31.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.10 | +28.58% | 0.01 | 2 | 29 | 0.33 | 0.23 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 32.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.33 | 0.16 | 0.07 | -0.01 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 33.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.33 | 0.11 | 0.06 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.04 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.03 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 36.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.02 | 0.00 | 2/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 22.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.02 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 23.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.03 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 24.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.39 | -0.13 | 0.05 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 25.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.02 | 13 | 2 | 0.37 | -0.18 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 26.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.05 | -7.15% | 0.02 | 16 | 1 | 0.36 | -0.26 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 27.00 | 0.85 | 1.10 | 0.98 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | -0.35 | 0.10 | -0.01 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 28.00 | 1.25 | 1.40 | 1.33 | 1.40 | -0.10 | -6.67% | 0.05 | 4 | 3 | 0.33 | -0.46 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 29.00 | 1.80 | 1.95 | 1.88 | 1.95 | % | 0.06 | 3 | 0 | 0.32 | -0.57 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 30.00 | 2.40 | 2.60 | 2.50 | % | 0.08 | 0 | 0 | 0.32 | -0.68 | 0.11 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 31.00 | 2.90 | 3.40 | 3.15 | % | 0.10 | 0 | 0 | 0.27 | -0.77 | 0.09 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 32.00 | 3.90 | 4.20 | 4.05 | % | 0.13 | 0 | 0 | 0.28 | -0.84 | 0.07 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 33.00 | 4.60 | 5.40 | 5.00 | % | 0.15 | 0 | 0 | 0.50 | -0.89 | 0.06 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 34.00 | 5.40 | 7.10 | 6.25 | % | 0.18 | 0 | 0 | 0.76 | -0.93 | 0.04 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 35.00 | 5.10 | 8.40 | 6.75 | % | 0.19 | 0 | 0 | 0.89 | -0.96 | 0.03 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 36.00 | 6.00 | 9.70 | 7.85 | % | 0.22 | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 2/24/2026 4:00:07 PM EST |