Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $22.02 as of 12/23/2025 3:11:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.20 | 10.70 | 9.45 | % | 0.73 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 14.00 | 7.20 | 9.70 | 8.45 | % | 0.60 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 15.00 | 6.30 | 9.20 | 7.75 | % | 0.52 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 16.00 | 5.30 | 6.70 | 6.00 | % | 0.38 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 17.00 | 4.40 | 5.60 | 5.00 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 18.00 | 3.50 | 4.60 | 4.05 | % | 0.22 | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 19.00 | 2.55 | 3.60 | 3.08 | % | 0.16 | 0 | 0 | 0.64 | 0.96 | 0.04 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 20.00 | 1.75 | 2.65 | 2.20 | 2.27 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | 0.89 | 0.09 | -0.01 | 12/22/2025 | 12/23/2025 1:58:48 PM EST |
| 21.00 | 1.15 | 1.75 | 1.45 | 1.03 | 0.00 | 0.00% | 0.07 | 0 | 104 | 0.41 | 0.77 | 0.16 | -0.01 | 12/17/2025 | 12/23/2025 1:58:48 PM EST |
| 22.00 | 0.70 | 1.00 | 0.85 | 0.90 | +0.30 | +50.00% | 0.04 | 1 | 10,551 | 0.32 | 0.59 | 0.21 | -0.02 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 23.00 | 0.40 | 0.50 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,512 | 0.32 | 0.37 | 0.21 | -0.01 | 12/16/2025 | 12/23/2025 1:58:48 PM EST |
| 24.00 | 0.15 | 0.30 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.33 | 0.21 | 0.15 | -0.01 | 12/3/2025 | 12/23/2025 1:58:48 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.42 | 0.11 | 0.09 | -0.01 | 12/19/2025 | 12/23/2025 1:58:48 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.04 | 0.05 | 0.00 | 11/21/2025 | 12/23/2025 1:58:48 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.02 | 0.02 | 0.00 | 11/21/2025 | 12/23/2025 1:58:48 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.01 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | -0.01 | 0.01 | 0.00 | 12/18/2025 | 12/23/2025 1:58:48 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.48 | -0.04 | 0.04 | 0.00 | 12/19/2025 | 12/23/2025 1:58:48 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | -0.11 | 0.09 | -0.01 | 12/18/2025 | 12/23/2025 1:58:48 PM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.33 | -0.17 | -34.00% | 0.01 | 1 | 3,005 | 0.34 | -0.23 | 0.16 | -0.01 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.32 | -0.41 | 0.21 | -0.02 | 12/17/2025 | 12/23/2025 1:58:48 PM EST |
| 23.00 | 0.85 | 1.15 | 1.00 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.63 | 0.21 | -0.01 | 12/17/2025 | 12/23/2025 1:58:48 PM EST |
| 24.00 | 1.60 | 2.55 | 2.08 | % | 0.09 | 0 | 0 | 0.47 | -0.79 | 0.15 | -0.01 | 12/23/2025 1:58:48 PM EST | |||
| 25.00 | 1.75 | 3.90 | 2.83 | % | 0.11 | 0 | 0 | 0.96 | -0.89 | 0.09 | -0.01 | 12/23/2025 1:58:48 PM EST | |||
| 26.00 | 3.50 | 4.70 | 4.10 | % | 0.16 | 0 | 0 | 0.99 | -0.96 | 0.05 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 27.00 | 4.50 | 5.70 | 5.10 | % | 0.19 | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 28.00 | 5.40 | 6.80 | 6.10 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 29.00 | 6.40 | 7.80 | 7.10 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 30.00 | 7.40 | 8.80 | 8.10 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST |