Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $21.95 as of 6/20/2025 3:39:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 13.30 | 16.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 10.00 | 11.40 | 14.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 11.00 | 10.40 | 13.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 12.50 | 8.90 | 11.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 14.00 | 7.50 | 10.10 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 15.00 | 6.40 | 9.20 | 2.73 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.99 | 0.01 | 0.00 | 4/3/2025 | 6/20/2025 3:59:52 PM EST |
| 16.00 | 5.50 | 8.30 | % | 0 | 0 | 0.99 | 0.97 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 17.50 | 4.10 | 6.70 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.91 | 0.04 | -0.01 | 5/1/2025 | 6/20/2025 3:59:52 PM EST |
| 19.00 | 2.70 | 4.80 | 2.94 | 0.00 | 0.00% | 0 | 21 | 0.73 | 0.83 | 0.07 | -0.01 | 5/30/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 1.60 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 1,277 | 0.23 | 0.76 | 0.09 | -0.01 | 6/11/2025 | 6/20/2025 3:59:52 PM EST |
| 21.00 | 1.75 | 2.20 | 1.91 | -0.09 | -4.50% | 1 | 2,031 | 0.39 | 0.67 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 22.50 | 0.90 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 3,107 | 0.35 | 0.48 | 0.13 | -0.01 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 1.55 | 0.65 | 0.00 | 0.00% | 0 | 170 | 0.42 | 0.30 | 0.12 | -0.01 | 6/9/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 61 | 0.43 | 0.22 | 0.09 | -0.01 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.85 | % | 0 | 0 | 0.46 | 0.16 | 0.07 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.80 | % | 0 | 0 | 0.49 | 0.10 | 0.05 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 1.25 | % | 0 | 0 | 0.71 | 0.05 | 0.04 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 2.20 | % | 0 | 0 | 0.76 | 0.03 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/20/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.95 | 0.21 | 0.00 | 0.00% | 0 | 24 | 1.09 | -0.01 | 0.01 | 0.00 | 5/12/2025 | 6/20/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 2.20 | 1.19 | 0.00 | 0.00% | 0 | 21 | 0.96 | -0.03 | 0.02 | 0.00 | 4/3/2025 | 6/20/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.90 | 1.10 | 0.00 | 0.00% | 0 | 35 | 0.64 | -0.09 | 0.04 | -0.01 | 4/30/2025 | 6/20/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 1.05 | 0.30 | 0.00 | 0.00% | 0 | 38 | 0.52 | -0.17 | 0.07 | -0.01 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 32 | 0.42 | -0.24 | 0.09 | -0.01 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.33 | 0.11 | -0.01 | 5/29/2025 | 6/20/2025 3:59:52 PM EST |
| 22.50 | 0.80 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.52 | 0.13 | -0.01 | 2/24/2025 | 6/20/2025 3:59:52 PM EST |
| 24.00 | 1.75 | 3.00 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.70 | 0.12 | -0.01 | 2/7/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 2.50 | 3.90 | % | 0 | 0 | 0.53 | -0.78 | 0.09 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 26.00 | 3.40 | 4.80 | % | 0 | 0 | 0.53 | -0.84 | 0.07 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 27.00 | 4.50 | 5.70 | % | 0 | 0 | 0.56 | -0.90 | 0.05 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 28.00 | 5.20 | 6.80 | % | 0 | 0 | 0.62 | -0.95 | 0.04 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 29.00 | 6.30 | 7.90 | % | 0 | 0 | 0.76 | -0.97 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 7.30 | 8.70 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 31.00 | 7.10 | 9.60 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 12.30 | 13.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |