Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $24.47 as of 7/10/2025 2:55:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 15.20 | 18.90 | 17.05 | % | 2.13 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 10.00 | 13.00 | 16.80 | 14.90 | % | 1.49 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 11.00 | 12.30 | 15.70 | 14.00 | % | 1.27 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 12.50 | 11.30 | 14.30 | 12.80 | % | 1.02 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 14.00 | 9.30 | 12.90 | 11.10 | % | 0.79 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 15.00 | 8.40 | 11.90 | 10.15 | 2.73 | 0.00 | 0.00% | 0.68 | 0 | 20 | 2.43 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/10/2025 3:59:57 PM EST |
| 16.00 | 7.70 | 10.80 | 9.25 | % | 0.58 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 17.50 | 6.30 | 9.30 | 7.80 | 6.00 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:57 PM EST |
| 19.00 | 5.40 | 7.90 | 6.65 | 2.94 | 0.00 | 0.00% | 0.35 | 0 | 21 | 1.65 | 0.98 | 0.01 | 0.00 | 5/30/2025 | 7/10/2025 3:59:57 PM EST |
| 20.00 | 4.40 | 5.10 | 4.75 | 3.41 | 0.00 | 0.00% | 0.24 | 0 | 1,277 | 0.70 | 0.96 | 0.03 | -0.01 | 6/26/2025 | 7/10/2025 3:59:57 PM EST |
| 21.00 | 3.90 | 4.10 | 4.00 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 406 | 0.39 | 0.90 | 0.05 | -0.01 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 22.50 | 2.55 | 2.80 | 2.68 | 2.55 | +0.25 | +10.87% | 0.12 | 4,002 | 9,613 | 0.39 | 0.80 | 0.09 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 24.00 | 1.45 | 1.75 | 1.60 | 1.72 | +0.23 | +15.44% | 0.07 | 4,107 | 334 | 0.34 | 0.63 | 0.13 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 25.00 | 0.95 | 3.10 | 2.03 | 1.15 | +0.25 | +27.78% | 0.08 | 8 | 93 | 0.36 | 0.50 | 0.14 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.27 | 0.37 | 0.13 | -0.02 | 7/10/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.65 | 0.83 | 0.50 | % | 0.03 | 2 | 0 | 0.64 | 0.25 | 0.11 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 28.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 0.86 | 0.17 | 0.09 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.10 | 0.06 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.90 | 0.06 | 0.04 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.02 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/10/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/10/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.20 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/10/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.10 | -0.02 | 0.01 | 0.00 | 6/12/2025 | 7/10/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.77 | -0.04 | 0.03 | -0.01 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 841 | 0.42 | -0.10 | 0.05 | -0.01 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 22.50 | 0.30 | 0.40 | 0.35 | 0.25 | -0.45 | -64.29% | 0.02 | 1 | 1,500 | 0.39 | -0.20 | 0.09 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 24.00 | 0.65 | 0.90 | 0.78 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.37 | -0.37 | 0.13 | -0.02 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 25.00 | 0.95 | 1.60 | 1.28 | 1.30 | % | 0.05 | 4 | 0 | 0.38 | -0.50 | 0.14 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 26.00 | 1.60 | 2.20 | 1.90 | % | 0.07 | 0 | 0 | 0.38 | -0.63 | 0.13 | -0.02 | 7/10/2025 3:59:57 PM EST | |||
| 27.00 | 2.35 | 2.95 | 2.65 | % | 0.10 | 0 | 0 | 0.38 | -0.75 | 0.11 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 28.00 | 2.70 | 3.80 | 3.25 | % | 0.12 | 0 | 0 | 0.64 | -0.83 | 0.09 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 29.00 | 3.70 | 5.30 | 4.50 | % | 0.16 | 0 | 0 | 0.80 | -0.90 | 0.06 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 30.00 | 4.70 | 6.10 | 5.40 | % | 0.18 | 0 | 0 | 0.81 | -0.94 | 0.04 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 31.00 | 5.60 | 8.10 | 6.85 | % | 0.22 | 0 | 0 | 1.25 | -0.97 | 0.02 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 35.00 | 9.70 | 11.40 | 10.55 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST |