Options Chain for GATES INDL CORP LTD COM SHS (GTES) - $26.89 as of 7/27/2026 7:48:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.00 | 10.10 | 9.05 | % | 0.50 | 0 | 0 | 1.44 | 0.98 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 19.00 | 6.90 | 8.60 | 7.75 | % | 0.41 | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 20.00 | 6.00 | 8.20 | 7.10 | % | 0.35 | 0 | 0 | 1.22 | 0.94 | 0.02 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 21.00 | 5.50 | 7.00 | 6.25 | % | 0.30 | 0 | 0 | 0.95 | 0.91 | 0.03 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 22.00 | 5.00 | 5.20 | 5.10 | % | 0.23 | 0 | 0 | 0.50 | 0.87 | 0.04 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 23.00 | 4.10 | 4.40 | 4.25 | % | 0.18 | 0 | 0 | 0.48 | 0.82 | 0.05 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 24.00 | 3.40 | 3.70 | 3.55 | % | 0.15 | 0 | 0 | 0.49 | 0.75 | 0.07 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 25.00 | 2.70 | 2.95 | 2.83 | % | 0.11 | 0 | 0 | 0.47 | 0.68 | 0.08 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 26.00 | 2.10 | 2.35 | 2.23 | % | 0.09 | 0 | 0 | 0.46 | 0.60 | 0.08 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 27.00 | 1.55 | 1.80 | 1.68 | % | 0.06 | 0 | 0 | 0.44 | 0.51 | 0.09 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 28.00 | 1.10 | 1.40 | 1.25 | % | 0.04 | 0 | 0 | 0.44 | 0.43 | 0.09 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 29.00 | 0.80 | 1.05 | 0.93 | % | 0.03 | 0 | 0 | 0.43 | 0.34 | 0.08 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 30.00 | 0.50 | 0.75 | 0.63 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.42 | 0.26 | 0.08 | -0.01 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 31.00 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.41 | 0.20 | 0.07 | -0.01 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 32.00 | 0.20 | 0.40 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | 0.14 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 33.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.04 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 34.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.03 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.03 | 0.00 | 7/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 19.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 20.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.02 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 21.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.03 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 22.00 | 0.25 | 0.50 | 0.38 | % | 0.02 | 0 | 0 | 0.50 | -0.13 | 0.04 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 23.00 | 0.40 | 0.65 | 0.53 | % | 0.02 | 0 | 0 | 0.48 | -0.18 | 0.05 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 24.00 | 0.65 | 0.90 | 0.78 | % | 0.03 | 0 | 0 | 0.48 | -0.25 | 0.07 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 25.00 | 0.95 | 1.20 | 1.08 | % | 0.04 | 0 | 0 | 0.46 | -0.32 | 0.08 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 26.00 | 1.35 | 1.60 | 1.48 | % | 0.06 | 0 | 0 | 0.46 | -0.40 | 0.08 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 27.00 | 1.80 | 2.10 | 1.95 | % | 0.07 | 0 | 0 | 0.45 | -0.49 | 0.09 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 28.00 | 2.40 | 2.85 | 2.63 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.57 | 0.09 | -0.02 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 29.00 | 3.00 | 3.30 | 3.15 | % | 0.11 | 0 | 0 | 0.42 | -0.66 | 0.08 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 30.00 | 3.80 | 4.10 | 3.95 | % | 0.13 | 0 | 0 | 0.43 | -0.74 | 0.08 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 31.00 | 4.60 | 4.90 | 4.75 | % | 0.15 | 0 | 0 | 0.42 | -0.80 | 0.07 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 32.00 | 5.50 | 5.70 | 5.60 | % | 0.17 | 0 | 0 | 0.47 | -0.86 | 0.05 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 33.00 | 5.80 | 7.30 | 6.55 | % | 0.20 | 0 | 0 | 0.73 | -0.90 | 0.04 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 34.00 | 6.20 | 8.40 | 7.30 | % | 0.21 | 0 | 0 | 0.81 | -0.93 | 0.03 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 35.00 | 7.30 | 10.00 | 8.65 | % | 0.25 | 0 | 0 | 1.04 | -0.95 | 0.03 | 0.00 | 7/27/2026 3:59:55 PM EST |