Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $17.45 as of 4/26/2024 3:18:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.00 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 12.50 | 14.50 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.50 | 10.00 | 12.10 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 7.50 | 9.40 | % | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 12.50 | 3.20 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 282 | 1.18 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 2.70 | 3.40 | 2.15 | 0.00 | 0.00% | 0 | 299 | 1.05 | 0.99 | 0.02 | 0.00 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 0.60 | 0.70 | 0.70 | +0.16 | +29.63% | 22 | 4,366 | 0.31 | 0.59 | 0.30 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,514 | 0.90 | 0.05 | 0.09 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 20 | 3.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 4:00:05 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.81 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 57 | 0.47 | -0.01 | 0.02 | 0.00 | 3/11/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 0.30 | 0.55 | 0.35 | -0.15 | -30.00% | 4 | 582 | 0.27 | -0.41 | 0.30 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 1.90 | 4.80 | % | 0 | 0 | 2.01 | -0.95 | 0.09 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 4.70 | 5.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 7.00 | 8.90 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |