Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $20.00 as of 5/5/2025 8:16:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.80 | 13.10 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 8.70 | 12.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 8.40 | 10.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.00 | 7.30 | 10.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 13.00 | 5.60 | 9.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 14.00 | 4.80 | 7.20 | % | 0 | 0 | 1.37 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 4.80 | 7.20 | % | 0 | 0 | 1.35 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 3.70 | 6.20 | 2.78 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.92 | 0.04 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 3.20 | 3.50 | 1.54 | 0.00 | 0.00% | 0 | 302 | 0.44 | 0.87 | 0.06 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 1.90 | 2.60 | 1.76 | 0.00 | 0.00% | 0 | 3,018 | 0.28 | 0.80 | 0.09 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 1.65 | 2.10 | 0.95 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.69 | 0.12 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 1.05 | 1.20 | 0.99 | % | 3 | 0 | 0.37 | 0.55 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 21.00 | 0.60 | 0.70 | 0.70 | +0.40 | +133.34% | 1 | 10 | 0.35 | 0.40 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.00 | 0.30 | 0.45 | 0.40 | % | 14 | 0 | 0.35 | 0.27 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 23.00 | 0.15 | 0.30 | % | 0 | 0 | 0.36 | 0.17 | 0.10 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 24.00 | 0.05 | 0.20 | % | 0 | 0 | 0.37 | 0.10 | 0.07 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.05 | 0.04 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.03 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 0.05 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.08 | 0.04 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 0.15 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.13 | 0.06 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1,500 | 0.41 | -0.20 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 38 | 0.39 | -0.31 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.90 | 1.05 | 0.95 | -0.15 | -13.64% | 1 | 2 | 0.37 | -0.45 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 1.45 | 1.60 | % | 0 | 0 | 0.36 | -0.60 | 0.15 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 1.40 | 3.30 | % | 0 | 0 | 0.43 | -0.73 | 0.13 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 23.00 | 2.80 | 3.40 | % | 0 | 0 | 0.39 | -0.83 | 0.10 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 24.00 | 3.50 | 4.60 | % | 0 | 0 | 0.71 | -0.90 | 0.07 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 4.40 | 5.80 | % | 0 | 0 | 0.83 | -0.95 | 0.04 | 0.00 | 5/5/2025 3:59:57 PM EST |