Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $29.02 as of 6/26/2026 2:51:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.80 | 17.00 | 14.90 | 12.60 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 3:59:48 PM EST |
| 15.00 | 11.80 | 16.10 | 13.95 | 10.70 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 3:59:48 PM EST |
| 16.00 | 10.80 | 15.10 | 12.95 | % | 0.81 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:48 PM EST | |||
| 17.00 | 9.90 | 14.10 | 12.00 | % | 0.71 | 0 | 0 | 1.90 | 0.99 | 0.00 | 0.00 | 6/26/2026 3:59:48 PM EST | |||
| 18.00 | 9.40 | 13.10 | 11.25 | % | 0.62 | 0 | 0 | 1.72 | 0.99 | 0.00 | 0.00 | 6/26/2026 3:59:48 PM EST | |||
| 19.00 | 7.90 | 11.60 | 9.75 | % | 0.51 | 0 | 0 | 1.44 | 0.98 | 0.01 | 0.00 | 6/26/2026 3:59:48 PM EST | |||
| 20.00 | 7.50 | 10.60 | 9.05 | % | 0.45 | 0 | 0 | 1.32 | 0.97 | 0.01 | 0.00 | 6/26/2026 3:59:48 PM EST | |||
| 21.00 | 7.40 | 9.10 | 8.25 | 6.20 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.03 | 0.95 | 0.02 | -0.01 | 4/14/2026 | 6/26/2026 3:59:48 PM EST |
| 22.00 | 5.90 | 8.40 | 7.15 | 4.70 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.03 | 0.92 | 0.02 | -0.01 | 5/1/2026 | 6/26/2026 3:59:48 PM EST |
| 23.00 | 6.10 | 6.40 | 6.25 | 2.93 | 0.00 | 0.00% | 0.27 | 0 | 46 | 0.52 | 0.89 | 0.03 | -0.01 | 5/1/2026 | 6/26/2026 3:59:48 PM EST |
| 24.00 | 5.20 | 5.60 | 5.40 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 1,387 | 0.51 | 0.85 | 0.04 | -0.01 | 6/17/2026 | 6/26/2026 3:59:48 PM EST |
| 25.00 | 4.40 | 4.70 | 4.55 | 4.41 | 0.00 | 0.00% | 0.18 | 0 | 1,725 | 0.48 | 0.80 | 0.05 | -0.01 | 6/18/2026 | 6/26/2026 3:59:48 PM EST |
| 26.00 | 3.70 | 4.00 | 3.85 | 4.02 | 0.00 | 0.00% | 0.15 | 0 | 2,878 | 0.48 | 0.75 | 0.06 | -0.02 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 27.00 | 3.00 | 3.30 | 3.15 | 3.07 | 0.00 | 0.00% | 0.12 | 0 | 291 | 0.47 | 0.68 | 0.07 | -0.02 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 28.00 | 2.40 | 2.65 | 2.53 | 2.50 | -0.10 | -3.85% | 0.09 | 26 | 6,839 | 0.46 | 0.61 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 29.00 | 1.85 | 2.15 | 2.00 | 1.80 | -0.15 | -7.70% | 0.07 | 22 | 107 | 0.45 | 0.53 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 30.00 | 1.40 | 1.65 | 1.53 | 1.30 | -0.10 | -7.15% | 0.05 | 35 | 791 | 0.44 | 0.45 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 31.00 | 1.00 | 1.30 | 1.15 | 1.10 | -0.10 | -8.34% | 0.04 | 14 | 96 | 0.43 | 0.37 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 32.00 | 0.75 | 1.00 | 0.88 | 0.80 | % | 0.03 | 11 | 25 | 0.43 | 0.30 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:48 PM EST | |
| 33.00 | 0.50 | 0.80 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.43 | 0.24 | 0.07 | -0.01 | 6/18/2026 | 6/26/2026 3:59:48 PM EST |
| 34.00 | 0.30 | 0.65 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.43 | 0.19 | 0.06 | -0.01 | 5/7/2026 | 6/26/2026 3:59:48 PM EST |
| 35.00 | 0.20 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.43 | 0.15 | 0.05 | -0.01 | 6/18/2026 | 6/26/2026 3:59:48 PM EST |
| 36.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.04 | -0.01 | 6/26/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/26/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | -0.01 | 0.00 | 0.00 | 4/20/2026 | 6/26/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.98 | -0.01 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.80 | -0.02 | 0.01 | 0.00 | 5/15/2026 | 6/26/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | -0.03 | 0.01 | 0.00 | 5/21/2026 | 6/26/2026 3:59:48 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.49 | -0.05 | 0.02 | -0.01 | 3/25/2026 | 6/26/2026 3:59:48 PM EST |
| 22.00 | 0.10 | 0.35 | 0.23 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | -0.08 | 0.02 | -0.01 | 5/6/2026 | 6/26/2026 3:59:48 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.15 | -33.34% | 0.01 | 2 | 16 | 0.51 | -0.11 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 24.00 | 0.30 | 0.55 | 0.43 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.48 | -0.15 | 0.04 | -0.01 | 5/11/2026 | 6/26/2026 3:59:48 PM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.65 | -2.45 | -79.04% | 0.03 | 28 | 11 | 0.48 | -0.20 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 26.00 | 0.70 | 1.00 | 0.85 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.46 | -0.25 | 0.06 | -0.02 | 6/16/2026 | 6/26/2026 3:59:48 PM EST |
| 27.00 | 1.00 | 1.30 | 1.15 | 1.25 | -0.30 | -19.36% | 0.04 | 2 | 51 | 0.45 | -0.32 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 28.00 | 1.35 | 1.70 | 1.53 | 1.64 | -0.36 | -18.00% | 0.05 | 3,095 | 12 | 0.44 | -0.39 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 29.00 | 1.90 | 2.15 | 2.03 | 2.15 | -0.40 | -15.69% | 0.07 | 15 | 29 | 0.44 | -0.47 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 30.00 | 2.45 | 2.70 | 2.58 | 2.70 | -0.53 | -16.41% | 0.09 | 4 | 12 | 0.44 | -0.55 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 31.00 | 3.00 | 3.40 | 3.20 | % | 0.10 | 0 | 7 | 0.43 | -0.63 | 0.08 | -0.02 | 6/26/2026 3:59:48 PM EST | |||
| 32.00 | 3.70 | 4.10 | 3.90 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | -0.70 | 0.07 | -0.02 | 4/16/2026 | 6/26/2026 3:59:48 PM EST |
| 33.00 | 4.50 | 4.80 | 4.65 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.41 | -0.76 | 0.07 | -0.01 | 4/16/2026 | 6/26/2026 3:59:48 PM EST |
| 34.00 | 5.30 | 5.70 | 5.50 | % | 0.16 | 0 | 0 | 0.41 | -0.81 | 0.06 | -0.01 | 6/26/2026 3:59:48 PM EST | |||
| 35.00 | 6.20 | 6.50 | 6.35 | % | 0.18 | 0 | 0 | 0.37 | -0.85 | 0.05 | -0.01 | 6/26/2026 3:59:48 PM EST | |||
| 36.00 | 6.00 | 8.60 | 7.30 | % | 0.20 | 0 | 0 | 0.84 | -0.88 | 0.04 | -0.01 | 6/26/2026 3:59:48 PM EST |