Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $20.94 as of 5/27/2025 3:07:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.10 | 8.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 15.00 | 6.00 | 6.90 | % | 0 | 0 | 1.25 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 16.00 | 5.50 | 5.70 | % | 0 | 0 | 0.55 | 0.97 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 17.00 | 4.30 | 4.80 | % | 0 | 0 | 0.39 | 0.94 | 0.03 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 18.00 | 3.60 | 3.80 | % | 0 | 0 | 0.44 | 0.90 | 0.05 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 19.00 | 2.80 | 2.95 | % | 0 | 0 | 0.38 | 0.82 | 0.08 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 20.00 | 2.00 | 2.15 | % | 0 | 0 | 0.36 | 0.73 | 0.11 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 21.00 | 1.35 | 1.50 | % | 0 | 0 | 0.35 | 0.61 | 0.13 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 22.00 | 0.85 | 1.00 | % | 0 | 0 | 0.34 | 0.47 | 0.14 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 0.45 | 0.65 | % | 0 | 0 | 0.32 | 0.33 | 0.13 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 24.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 50 | 0.32 | 0.21 | 0.11 | -0.01 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.13 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 26.00 | 0.05 | 0.15 | % | 0 | 0 | 0.33 | 0.07 | 0.05 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.04 | 0.03 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 0.72 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | -0.03 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 17.00 | 0.05 | 0.15 | % | 0 | 0 | 0.43 | -0.06 | 0.03 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 18.00 | 0.10 | 0.25 | % | 0 | 0 | 0.36 | -0.10 | 0.05 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 19.00 | 0.25 | 0.35 | % | 0 | 0 | 0.38 | -0.18 | 0.08 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 20.00 | 0.45 | 0.60 | 0.54 | % | 1,501 | 0 | 0.37 | -0.27 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 21.00 | 0.80 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.39 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 22.00 | 1.25 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.53 | 0.14 | -0.01 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 23.00 | 1.90 | 2.05 | % | 0 | 0 | 0.32 | -0.67 | 0.13 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 24.00 | 1.60 | 3.90 | % | 0 | 0 | 0.35 | -0.79 | 0.11 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 25.00 | 3.50 | 3.80 | % | 0 | 0 | 0.38 | -0.87 | 0.08 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 26.00 | 4.30 | 4.70 | % | 0 | 0 | 0.45 | -0.93 | 0.05 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 27.00 | 5.50 | 6.50 | % | 0 | 0 | 1.16 | -0.96 | 0.03 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 28.00 | 6.10 | 7.60 | % | 0 | 0 | 1.30 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 29.00 | 7.10 | 7.90 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 30.00 | 8.10 | 10.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |