Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $27.36 as of 6/17/2026 8:52:46 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 | 12.30 | 15.60 | 13.95 | 12.60 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:53 PM EST |
| 15.00 | 11.40 | 14.60 | 13.00 | 10.70 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 3:59:53 PM EST |
| 16.00 | 10.50 | 12.80 | 11.65 | % | 0.73 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 17.00 | 9.40 | 11.80 | 10.60 | % | 0.62 | 0 | 0 | 1.34 | 0.99 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 18.00 | 8.60 | 11.70 | 10.15 | % | 0.56 | 0 | 0 | 1.55 | 0.98 | 0.01 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 19.00 | 7.30 | 10.70 | 9.00 | % | 0.47 | 0 | 0 | 1.42 | 0.97 | 0.01 | -0.01 | 6/17/2026 3:59:53 PM EST | |||
| 20.00 | 6.50 | 9.00 | 7.75 | % | 0.39 | 0 | 0 | 1.07 | 0.94 | 0.02 | -0.01 | 6/17/2026 3:59:53 PM EST | |||
| 21.00 | 5.60 | 8.90 | 7.25 | 6.20 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.24 | 0.92 | 0.03 | -0.01 | 4/14/2026 | 6/17/2026 3:59:53 PM EST |
| 22.00 | 5.70 | 6.10 | 5.90 | 4.70 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.45 | 0.89 | 0.03 | -0.01 | 5/1/2026 | 6/17/2026 3:59:53 PM EST |
| 23.00 | 4.90 | 5.20 | 5.05 | 2.93 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.45 | 0.85 | 0.04 | -0.01 | 5/1/2026 | 6/17/2026 3:59:53 PM EST |
| 24.00 | 4.10 | 4.40 | 4.25 | 5.00 | +1.00 | +25.00% | 0.18 | 2,000 | 2,003 | 0.44 | 0.80 | 0.05 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 25.00 | 3.20 | 3.70 | 3.45 | 3.72 | +0.80 | +27.40% | 0.14 | 4,003 | 4,028 | 0.42 | 0.74 | 0.06 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 26.00 | 2.70 | 3.00 | 2.85 | 3.60 | +0.47 | +15.02% | 0.11 | 2 | 2,880 | 0.43 | 0.67 | 0.07 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 27.00 | 2.20 | 2.45 | 2.33 | 2.29 | +0.15 | +7.01% | 0.09 | 24 | 258 | 0.43 | 0.59 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 28.00 | 1.85 | 1.90 | 1.88 | 1.88 | +0.29 | +18.24% | 0.07 | 6,878 | 42 | 0.44 | 0.51 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 29.00 | 1.25 | 1.55 | 1.40 | 1.50 | +1.00 | +200.00% | 0.05 | 5 | 17 | 0.42 | 0.43 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 30.00 | 0.90 | 1.20 | 1.05 | 1.09 | -0.03 | -2.68% | 0.04 | 1 | 700 | 0.42 | 0.36 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 31.00 | 0.65 | 0.95 | 0.80 | 0.88 | +0.43 | +95.56% | 0.03 | 2 | 22 | 0.42 | 0.29 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 32.00 | 0.45 | 0.75 | 0.60 | % | 0.02 | 0 | 25 | 0.41 | 0.23 | 0.06 | -0.01 | 6/17/2026 3:59:53 PM EST | |||
| 33.00 | 0.30 | 0.60 | 0.45 | % | 0.01 | 0 | 13 | 0.42 | 0.18 | 0.05 | -0.01 | 6/17/2026 3:59:53 PM EST | |||
| 34.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.41 | 0.14 | 0.05 | -0.01 | 5/7/2026 | 6/17/2026 3:59:53 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 22 | 0.42 | 0.10 | 0.04 | -0.01 | 6/17/2026 3:59:53 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/17/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | -0.01 | 0.00 | 0.00 | 4/20/2026 | 6/17/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | -0.02 | 0.01 | 0.00 | 6/11/2026 | 6/17/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.65 | -0.03 | 0.01 | -0.01 | 5/15/2026 | 6/17/2026 3:59:53 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.06 | 0.02 | -0.01 | 5/21/2026 | 6/17/2026 3:59:53 PM EST |
| 21.00 | 0.15 | 0.40 | 0.28 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.52 | -0.08 | 0.03 | -0.01 | 3/25/2026 | 6/17/2026 3:59:53 PM EST |
| 22.00 | 0.25 | 0.50 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.50 | -0.11 | 0.03 | -0.01 | 5/6/2026 | 6/17/2026 3:59:53 PM EST |
| 23.00 | 0.40 | 0.60 | 0.50 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.48 | -0.15 | 0.04 | -0.01 | 6/15/2026 | 6/17/2026 3:59:53 PM EST |
| 24.00 | 0.55 | 0.85 | 0.70 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.46 | -0.20 | 0.05 | -0.01 | 5/11/2026 | 6/17/2026 3:59:53 PM EST |
| 25.00 | 0.80 | 1.15 | 0.98 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.46 | -0.26 | 0.06 | -0.02 | 3/25/2026 | 6/17/2026 3:59:53 PM EST |
| 26.00 | 1.15 | 1.45 | 1.30 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.45 | -0.33 | 0.07 | -0.02 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 27.00 | 1.60 | 1.90 | 1.75 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.45 | -0.41 | 0.08 | -0.02 | 6/15/2026 | 6/17/2026 3:59:53 PM EST |
| 28.00 | 2.10 | 2.40 | 2.25 | % | 0.08 | 0 | 8 | 0.44 | -0.49 | 0.08 | -0.02 | 6/17/2026 3:59:53 PM EST | |||
| 29.00 | 2.70 | 3.00 | 2.85 | % | 0.10 | 0 | 23 | 0.44 | -0.57 | 0.08 | -0.02 | 6/17/2026 3:59:53 PM EST | |||
| 30.00 | 3.20 | 3.90 | 3.55 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.45 | -0.64 | 0.08 | -0.02 | 5/7/2026 | 6/17/2026 3:59:53 PM EST |
| 31.00 | 4.10 | 4.40 | 4.25 | % | 0.14 | 0 | 7 | 0.43 | -0.71 | 0.07 | -0.01 | 6/17/2026 3:59:53 PM EST | |||
| 32.00 | 4.90 | 5.20 | 5.05 | 7.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | -0.77 | 0.06 | -0.01 | 4/16/2026 | 6/17/2026 3:59:53 PM EST |
| 33.00 | 5.60 | 6.30 | 5.95 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.56 | -0.82 | 0.05 | -0.01 | 4/16/2026 | 6/17/2026 3:59:53 PM EST |
| 34.00 | 6.60 | 7.00 | 6.80 | % | 0.20 | 0 | 0 | 0.51 | -0.86 | 0.05 | -0.01 | 6/17/2026 3:59:53 PM EST | |||
| 35.00 | 6.50 | 9.00 | 7.75 | % | 0.22 | 0 | 0 | 0.86 | -0.90 | 0.04 | -0.01 | 6/17/2026 3:59:53 PM EST |