Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $26.11 as of 6/9/2026 7:47:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 9.90 | 10.60 | 10.25 | 10.00 | -0.38 | -3.67% | 0.64 | 2 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 17.00 | 8.00 | 10.60 | 9.30 | 9.35 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 18.00 | 6.90 | 9.40 | 8.15 | % | 0.45 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 19.00 | 5.70 | 8.60 | 7.15 | % | 0.38 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 20.00 | 4.60 | 7.60 | 6.10 | % | 0.30 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 21.00 | 3.50 | 6.60 | 5.05 | 4.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 3:59:55 PM EST |
| 22.00 | 2.30 | 4.90 | 3.60 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.39 | 0.99 | 0.01 | 0.00 | 4/16/2026 | 6/9/2026 3:59:55 PM EST |
| 23.00 | 2.50 | 3.60 | 3.05 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.78 | 0.97 | 0.04 | -0.01 | 5/28/2026 | 6/9/2026 3:59:55 PM EST |
| 24.00 | 2.40 | 2.65 | 2.53 | % | 0.11 | 0 | 0 | 0.43 | 0.90 | 0.09 | -0.02 | 6/9/2026 3:59:55 PM EST | |||
| 25.00 | 1.55 | 1.75 | 1.65 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.44 | 0.79 | 0.16 | -0.03 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 26.00 | 0.85 | 1.05 | 0.95 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.44 | 0.61 | 0.23 | -0.04 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 27.00 | 0.35 | 0.50 | 0.43 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.39 | 0.38 | 0.23 | -0.03 | 5/18/2026 | 6/9/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.65 | 0.18 | 0.15 | -0.02 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.65 | 0.07 | 0.07 | -0.01 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.02 | 0.03 | 0.00 | 5/1/2026 | 6/9/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.01 | -0.01 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.83 | -0.03 | 0.04 | -0.01 | 5/27/2026 | 6/9/2026 3:59:55 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 624 | 0.54 | -0.10 | 0.09 | -0.02 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 4,000 | 0.45 | -0.21 | 0.16 | -0.03 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 26.00 | 0.45 | 0.60 | 0.53 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | -0.39 | 0.23 | -0.04 | 5/18/2026 | 6/9/2026 3:59:55 PM EST |
| 27.00 | 0.95 | 1.10 | 1.03 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.42 | -0.62 | 0.23 | -0.03 | 5/1/2026 | 6/9/2026 3:59:55 PM EST |
| 28.00 | 1.70 | 1.85 | 1.78 | 2.23 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.42 | -0.82 | 0.15 | -0.02 | 5/7/2026 | 6/9/2026 3:59:55 PM EST |
| 29.00 | 2.40 | 4.50 | 3.45 | 2.86 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.71 | -0.93 | 0.07 | -0.01 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 30.00 | 2.90 | 5.40 | 4.15 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.83 | -0.98 | 0.03 | 0.00 | 4/16/2026 | 6/9/2026 3:59:55 PM EST |
| 31.00 | 3.70 | 6.20 | 4.95 | % | 0.16 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 32.00 | 4.80 | 7.20 | 6.00 | % | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 33.00 | 5.80 | 8.80 | 7.30 | % | 0.22 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 34.00 | 6.80 | 9.10 | 7.95 | 7.82 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.23 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |