Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $27.14 as of 6/15/2026 11:21:55 AM 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 | 10.70 | 13.80 | 12.25 | % | 0.77 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:58:54 PM EST | |||
| 17.00 | 9.00 | 12.80 | 10.90 | % | 0.64 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:58:54 PM EST | |||
| 18.00 | 7.90 | 11.80 | 9.85 | % | 0.55 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:58:54 PM EST | |||
| 19.00 | 6.90 | 10.10 | 8.50 | % | 0.45 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:58:54 PM EST | |||
| 20.00 | 5.90 | 9.80 | 7.85 | % | 0.39 | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 6/15/2026 12:58:54 PM EST | |||
| 21.00 | 4.90 | 8.80 | 6.85 | % | 0.33 | 0 | 0 | 1.68 | 0.99 | 0.01 | 0.00 | 6/15/2026 12:58:54 PM EST | |||
| 22.00 | 4.00 | 7.30 | 5.65 | % | 0.26 | 0 | 0 | 1.23 | 0.97 | 0.02 | -0.01 | 6/15/2026 12:58:54 PM EST | |||
| 23.00 | 3.90 | 6.10 | 5.00 | % | 0.22 | 0 | 0 | 1.05 | 0.93 | 0.04 | -0.01 | 6/15/2026 12:58:54 PM EST | |||
| 24.00 | 3.80 | 4.10 | 3.95 | % | 0.16 | 0 | 0 | 0.39 | 0.88 | 0.06 | -0.01 | 6/15/2026 12:58:54 PM EST | |||
| 25.00 | 3.00 | 3.20 | 3.10 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.40 | 0.81 | 0.08 | -0.02 | 6/2/2026 | 6/15/2026 12:58:54 PM EST |
| 26.00 | 2.25 | 2.40 | 2.33 | 1.23 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.39 | 0.72 | 0.10 | -0.02 | 6/1/2026 | 6/15/2026 12:58:54 PM EST |
| 27.00 | 1.50 | 1.75 | 1.63 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.39 | 0.61 | 0.12 | -0.02 | 6/8/2026 | 6/15/2026 12:58:54 PM EST |
| 28.00 | 1.05 | 1.20 | 1.13 | 1.08 | +0.13 | +13.69% | 0.04 | 1 | 34 | 0.38 | 0.48 | 0.13 | -0.02 | 6/15/2026 | 6/15/2026 12:58:54 PM EST |
| 29.00 | 0.65 | 0.80 | 0.73 | % | 0.03 | 0 | 0 | 0.37 | 0.35 | 0.13 | -0.02 | 6/15/2026 12:58:54 PM EST | |||
| 30.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.37 | 0.24 | 0.11 | -0.02 | 6/12/2026 | 6/15/2026 12:58:54 PM EST |
| 31.00 | 0.20 | 0.35 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.37 | 0.16 | 0.08 | -0.01 | 5/14/2026 | 6/15/2026 12:58:54 PM EST |
| 32.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.36 | 0.10 | 0.06 | -0.01 | 6/15/2026 12:58:54 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.04 | -0.01 | 6/15/2026 12:58:54 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.02 | 0.00 | 6/15/2026 12:58:54 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 | 1.27 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:54 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:54 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:54 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:54 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | 0.00 | 6/15/2026 12:58:54 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.01 | 0.00 | 6/15/2026 12:58:54 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.02 | -0.01 | 6/15/2026 12:58:54 PM EST | |||
| 23.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.04 | -0.01 | 6/15/2026 12:58:54 PM EST | |||
| 24.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.43 | -0.12 | 0.06 | -0.01 | 6/15/2026 12:58:54 PM EST | |||
| 25.00 | 0.25 | 0.40 | 0.33 | % | 0.01 | 0 | 0 | 0.40 | -0.19 | 0.08 | -0.02 | 6/15/2026 12:58:54 PM EST | |||
| 26.00 | 0.45 | 0.65 | 0.55 | 0.58 | -0.65 | -52.85% | 0.02 | 4,001 | 1 | 0.39 | -0.28 | 0.10 | -0.02 | 6/15/2026 | 6/15/2026 12:58:54 PM EST |
| 27.00 | 0.80 | 0.95 | 0.88 | % | 0.03 | 0 | 0 | 0.38 | -0.39 | 0.12 | -0.02 | 6/15/2026 12:58:54 PM EST | |||
| 28.00 | 1.25 | 1.45 | 1.35 | % | 0.05 | 0 | 0 | 0.37 | -0.52 | 0.13 | -0.02 | 6/15/2026 12:58:54 PM EST | |||
| 29.00 | 1.85 | 2.05 | 1.95 | % | 0.07 | 0 | 0 | 0.36 | -0.65 | 0.13 | -0.02 | 6/15/2026 12:58:54 PM EST | |||
| 30.00 | 2.60 | 2.80 | 2.70 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.36 | -0.76 | 0.11 | -0.02 | 6/11/2026 | 6/15/2026 12:58:54 PM EST |
| 31.00 | 3.40 | 3.70 | 3.55 | % | 0.11 | 0 | 0 | 0.36 | -0.84 | 0.08 | -0.01 | 6/15/2026 12:58:54 PM EST | |||
| 32.00 | 2.55 | 6.20 | 4.38 | % | 0.14 | 0 | 0 | 1.04 | -0.90 | 0.06 | -0.01 | 6/15/2026 12:58:54 PM EST | |||
| 33.00 | 4.30 | 6.30 | 5.30 | % | 0.16 | 0 | 0 | 0.77 | -0.94 | 0.04 | -0.01 | 6/15/2026 12:58:54 PM EST | |||
| 34.00 | 5.00 | 8.20 | 6.60 | % | 0.19 | 0 | 0 | 1.20 | -0.97 | 0.02 | 0.00 | 6/15/2026 12:58:54 PM EST |