Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $25.50 as of 4/24/2026 6:37:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.80 | 8.90 | 7.85 | % | 0.44 | 0 | 0 | 1.24 | 0.96 | 0.02 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 19.00 | 5.90 | 7.40 | 6.65 | % | 0.35 | 0 | 0 | 0.91 | 0.93 | 0.02 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 20.00 | 5.40 | 6.10 | 5.75 | % | 0.29 | 0 | 0 | 0.68 | 0.90 | 0.03 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 21.00 | 4.70 | 5.30 | 5.00 | 4.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.51 | 0.86 | 0.04 | -0.01 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 22.00 | 4.00 | 4.30 | 4.15 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.49 | 0.81 | 0.06 | -0.01 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 23.00 | 3.20 | 3.60 | 3.40 | % | 0.15 | 0 | 0 | 0.48 | 0.75 | 0.07 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 24.00 | 2.55 | 2.85 | 2.70 | % | 0.11 | 0 | 0 | 0.47 | 0.68 | 0.08 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 25.00 | 1.95 | 2.25 | 2.10 | 2.15 | +0.05 | +2.39% | 0.08 | 2 | 6,035 | 0.46 | 0.59 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 26.00 | 1.45 | 1.75 | 1.60 | 1.64 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.45 | 0.50 | 0.09 | -0.02 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 27.00 | 1.00 | 1.30 | 1.15 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | 0.41 | 0.09 | -0.02 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 28.00 | 0.65 | 0.95 | 0.80 | % | 0.03 | 0 | 0 | 0.42 | 0.32 | 0.09 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 29.00 | 0.35 | 0.70 | 0.53 | 0.60 | % | 0.02 | 1 | 0 | 0.40 | 0.24 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 30.00 | 0.25 | 0.50 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | 0.18 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 31.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.05 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 32.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.04 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.03 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.02 | 0.00 | 4/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.02 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 19.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.02 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 20.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.53 | -0.10 | 0.03 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 21.00 | 0.20 | 0.45 | 0.33 | % | 0.02 | 0 | 0 | 0.46 | -0.14 | 0.04 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 22.00 | 0.40 | 0.65 | 0.53 | % | 0.02 | 0 | 0 | 0.48 | -0.19 | 0.06 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 23.00 | 0.60 | 0.85 | 0.73 | % | 0.03 | 0 | 0 | 0.53 | -0.25 | 0.07 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 24.00 | 0.95 | 1.20 | 1.08 | % | 0.05 | 0 | 0 | 0.46 | -0.32 | 0.08 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 25.00 | 1.30 | 1.60 | 1.45 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.45 | -0.41 | 0.09 | -0.02 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 26.00 | 1.80 | 2.05 | 1.93 | % | 0.07 | 0 | 0 | 0.43 | -0.50 | 0.09 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 27.00 | 2.40 | 2.65 | 2.53 | % | 0.09 | 0 | 0 | 0.43 | -0.59 | 0.09 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 28.00 | 3.00 | 3.30 | 3.15 | 3.05 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.41 | -0.68 | 0.09 | -0.01 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 29.00 | 3.70 | 4.10 | 3.90 | % | 0.13 | 0 | 0 | 0.39 | -0.76 | 0.08 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 30.00 | 4.60 | 4.90 | 4.75 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.39 | -0.82 | 0.06 | -0.01 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 31.00 | 5.50 | 5.80 | 5.65 | % | 0.18 | 0 | 0 | 0.50 | -0.87 | 0.05 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 32.00 | 5.90 | 7.10 | 6.50 | % | 0.20 | 0 | 0 | 0.63 | -0.91 | 0.04 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 33.00 | 6.80 | 8.30 | 7.55 | % | 0.23 | 0 | 0 | 0.75 | -0.94 | 0.03 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 34.00 | 6.50 | 9.80 | 8.15 | % | 0.24 | 0 | 0 | 0.96 | -0.96 | 0.02 | 0.00 | 4/24/2026 4:00:05 PM EST |