Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $25.26 as of 7/29/2025 3:27:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.20 | 11.30 | 10.25 | % | 0.68 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 17.00 | 7.10 | 9.30 | 8.20 | % | 0.48 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 18.00 | 6.20 | 8.30 | 7.25 | % | 0.40 | 0 | 0 | 1.25 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 19.00 | 5.30 | 7.10 | 6.20 | % | 0.33 | 0 | 0 | 1.04 | 0.96 | 0.02 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 20.00 | 4.80 | 5.80 | 5.30 | % | 0.27 | 0 | 0 | 0.80 | 0.93 | 0.03 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 21.00 | 3.90 | 5.30 | 4.60 | % | 0.22 | 0 | 0 | 0.86 | 0.88 | 0.05 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 22.00 | 2.85 | 4.40 | 3.63 | % | 0.17 | 0 | 0 | 0.77 | 0.82 | 0.07 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 23.00 | 2.35 | 2.50 | 2.43 | % | 0.11 | 0 | 0 | 0.38 | 0.74 | 0.09 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 24.00 | 1.65 | 1.85 | 1.75 | % | 0.07 | 0 | 0 | 0.34 | 0.64 | 0.11 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 25.00 | 1.15 | 1.25 | 1.20 | 1.38 | -0.12 | -8.00% | 0.05 | 5,507 | 5,525 | 0.33 | 0.52 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 26.00 | 0.70 | 0.85 | 0.78 | 0.76 | -0.29 | -27.62% | 0.03 | 5,509 | 4,017 | 0.33 | 0.39 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 27.00 | 0.40 | 0.55 | 0.48 | % | 0.02 | 0 | 0 | 0.33 | 0.28 | 0.11 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 28.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.33 | 0.20 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 29.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.15 | 0.07 | -0.01 | 7/22/2025 | 7/29/2025 1:59:04 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.05 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 31.00 | 0.05 | 1.00 | 0.53 | % | 0.02 | 0 | 0 | 0.54 | 0.05 | 0.03 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.02 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.02 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.03 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 21.00 | 0.20 | 1.25 | 0.73 | % | 0.03 | 0 | 0 | 0.40 | -0.12 | 0.05 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 22.00 | 0.30 | 0.45 | 0.38 | % | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.07 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 23.00 | 0.50 | 0.65 | 0.58 | % | 0.03 | 0 | 0 | 0.37 | -0.26 | 0.09 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 24.00 | 0.85 | 0.95 | 0.90 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.36 | 0.11 | -0.01 | 7/18/2025 | 7/29/2025 1:59:04 PM EST |
| 25.00 | 1.30 | 1.40 | 1.35 | 1.19 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.34 | -0.48 | 0.13 | -0.01 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 26.00 | 1.90 | 2.15 | 2.03 | 1.76 | % | 0.08 | 1 | 0 | 0.33 | -0.61 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST | |
| 27.00 | 2.60 | 2.75 | 2.68 | % | 0.10 | 0 | 0 | 0.34 | -0.72 | 0.11 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 28.00 | 2.90 | 4.10 | 3.50 | % | 0.12 | 0 | 0 | 0.56 | -0.80 | 0.09 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 29.00 | 3.70 | 6.00 | 4.85 | % | 0.17 | 0 | 0 | 0.90 | -0.85 | 0.07 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 30.00 | 4.90 | 5.90 | 5.40 | % | 0.18 | 0 | 0 | 0.64 | -0.89 | 0.05 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 31.00 | 5.70 | 6.60 | 6.15 | % | 0.20 | 0 | 0 | 0.58 | -0.95 | 0.03 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 32.00 | 6.80 | 8.00 | 7.40 | % | 0.23 | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 33.00 | 7.80 | 9.00 | 8.40 | % | 0.25 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 35.00 | 9.80 | 11.00 | 10.40 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST |