Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $19.33 as of 3/28/2025 8:02:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.70 | 18.00 | % | 0 | 0 | 9.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 13.20 | 15.00 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.50 | 10.60 | 12.40 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 10.00 | 6.90 | 10.20 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 11.00 | 7.10 | 9.20 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 12.50 | 4.40 | 7.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 14.00 | 4.20 | 6.50 | % | 0 | 0 | 1.65 | 0.97 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 15.00 | 2.30 | 5.00 | % | 0 | 0 | 1.40 | 0.93 | 0.05 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 16.00 | 2.70 | 2.90 | 3.72 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.85 | 0.08 | -0.01 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 17.50 | 0.65 | 1.75 | 1.75 | -0.85 | -32.70% | 3 | 33 | 0.22 | 0.68 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 19.00 | 0.50 | 0.95 | 0.85 | -0.65 | -43.34% | 10 | 15 | 0.41 | 0.46 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | -0.90 | -62.07% | 48 | 127 | 0.41 | 0.32 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 21.00 | 0.25 | 0.40 | 0.35 | -0.42 | -54.55% | 3,029 | 1,074 | 0.41 | 0.21 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 0.15 | 0.20 | 0.15 | -0.15 | -50.00% | 1,520 | 7,059 | 0.44 | 0.11 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 191 | 0.51 | 0.05 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 664 | 0.57 | 0.03 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 152 | 0.62 | 0.02 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.01 | 0.01 | 0.00 | 2/6/2025 | 3/28/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 235 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 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 | 5.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | -0.03 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.28 | -0.07 | 0.05 | -0.01 | 1/13/2025 | 3/28/2025 4:00:05 PM EST |
| 16.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.15 | 0.08 | -0.01 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 17.50 | 0.55 | 0.70 | 0.60 | +0.25 | +71.43% | 19 | 335 | 0.40 | -0.32 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 19.00 | 1.25 | 1.40 | 1.35 | +0.40 | +42.11% | 4 | 33 | 0.39 | -0.54 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 1.90 | 2.10 | 1.08 | 0.00 | 0.00% | 0 | 561 | 0.39 | -0.68 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 21.00 | 2.65 | 2.85 | 1.75 | 0.00 | 0.00% | 0 | 211 | 0.45 | -0.79 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 4.00 | 4.20 | 1.30 | 0.00 | 0.00% | 0 | 41 | 0.90 | -0.89 | 0.07 | -0.01 | 2/21/2025 | 3/28/2025 4:00:05 PM EST |
| 24.00 | 5.40 | 7.40 | % | 0 | 0 | 0.94 | -0.95 | 0.04 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 25.00 | 5.00 | 8.70 | % | 0 | 0 | 1.35 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 26.00 | 5.90 | 9.20 | % | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 27.00 | 6.20 | 8.70 | % | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 28.00 | 9.30 | 9.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 29.00 | 10.20 | 10.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 30.00 | 9.20 | 13.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 35.00 | 16.20 | 17.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |