Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $23.64 as of 3/26/2026 6:57:23 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 | 7.60 | 10.90 | 9.25 | % | 0.66 | 0 | 0 | 2.08 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 15.00 | 6.60 | 9.90 | 8.25 | % | 0.55 | 0 | 0 | 1.88 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 16.00 | 6.60 | 8.30 | 7.45 | % | 0.47 | 0 | 0 | 1.43 | 0.96 | 0.02 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 17.00 | 5.70 | 7.30 | 6.50 | % | 0.38 | 0 | 0 | 1.27 | 0.94 | 0.03 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 18.00 | 5.00 | 5.20 | 5.10 | % | 0.28 | 0 | 1 | 0.55 | 0.90 | 0.04 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 19.00 | 4.10 | 4.40 | 4.25 | % | 0.22 | 0 | 0 | 0.54 | 0.86 | 0.05 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 20.00 | 3.30 | 3.60 | 3.45 | % | 0.17 | 0 | 10 | 0.52 | 0.79 | 0.07 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 21.00 | 2.55 | 2.85 | 2.70 | % | 0.13 | 0 | 1 | 0.50 | 0.72 | 0.08 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 22.00 | 1.90 | 2.20 | 2.05 | % | 0.09 | 0 | 3 | 0.48 | 0.62 | 0.10 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 23.00 | 1.35 | 1.65 | 1.50 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 1,021 | 0.46 | 0.52 | 0.10 | -0.02 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 24.00 | 0.90 | 1.25 | 1.08 | % | 0.05 | 0 | 19 | 0.46 | 0.42 | 0.10 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 25.00 | 0.60 | 0.85 | 0.73 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.44 | 0.33 | 0.09 | -0.01 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.78 | 0.25 | 0.08 | -0.01 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 17 | 0.81 | 0.18 | 0.07 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 28.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 132 | 0.40 | 0.14 | 0.06 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 29.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.44 | 0.10 | 0.04 | -0.01 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 324 | 0.48 | 0.07 | 0.03 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 569 | 0.61 | 0.05 | 0.02 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 53 | 0.66 | 0.03 | 0.02 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 52 | 0.70 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 6 | 0.78 | 0.01 | 0.01 | 0.00 | 3/26/2026 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1 | 0.86 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 16.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 1 | 0.64 | -0.04 | 0.02 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 17.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 1 | 0.60 | -0.06 | 0.03 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 18.00 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | -0.10 | 0.04 | -0.01 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 19.00 | 0.30 | 0.50 | 0.40 | 0.30 | +0.05 | +20.00% | 0.02 | 2 | 31 | 0.54 | -0.14 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | % | 0.03 | 0 | 1 | 0.51 | -0.21 | 0.07 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 21.00 | 0.45 | 1.00 | 0.73 | % | 0.03 | 0 | 331 | 0.45 | -0.28 | 0.08 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 22.00 | 1.05 | 1.35 | 1.20 | % | 0.05 | 0 | 15 | 0.48 | -0.38 | 0.10 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 23.00 | 1.50 | 1.80 | 1.65 | % | 0.07 | 0 | 15 | 0.47 | -0.48 | 0.10 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 24.00 | 2.00 | 2.35 | 2.18 | 1.98 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.45 | -0.58 | 0.10 | -0.02 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 25.00 | 2.75 | 3.00 | 2.88 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.45 | -0.67 | 0.09 | -0.01 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 26.00 | 3.50 | 3.80 | 3.65 | % | 0.14 | 0 | 1 | 0.44 | -0.75 | 0.08 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 27.00 | 4.30 | 4.60 | 4.45 | % | 0.16 | 0 | 4 | 0.41 | -0.82 | 0.07 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 28.00 | 4.90 | 5.70 | 5.30 | % | 0.19 | 0 | 38 | 0.61 | -0.86 | 0.06 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 29.00 | 5.70 | 6.60 | 6.15 | % | 0.21 | 0 | 27 | 0.62 | -0.90 | 0.04 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 30.00 | 7.10 | 7.70 | 7.40 | % | 0.25 | 0 | 9 | 0.73 | -0.93 | 0.03 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 31.00 | 8.10 | 9.50 | 8.80 | % | 0.28 | 0 | 0 | 1.10 | -0.95 | 0.02 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 32.00 | 8.00 | 9.70 | 8.85 | 9.35 | % | 0.28 | 2 | 0 | 0.83 | -0.97 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 3:59:55 PM EST | |
| 33.00 | 9.00 | 11.50 | 10.25 | % | 0.31 | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 34.00 | 9.90 | 12.50 | 11.20 | % | 0.33 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 35.00 | 10.30 | 14.10 | 12.20 | % | 0.35 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST |