Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $21.38 as of 5/30/2025 6:48:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 11.20 | 14.20 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 10.00 | 10.80 | 13.20 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 11.00 | 9.90 | 11.40 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 12.00 | 8.70 | 11.20 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 13.00 | 7.60 | 10.20 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 14.00 | 6.80 | 9.20 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 5.70 | 7.60 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 16.00 | 4.80 | 7.00 | 6.05 | 0.00 | 0.00% | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 17.00 | 4.10 | 4.40 | 1.54 | 0.00 | 0.00% | 0 | 302 | 0.70 | 0.99 | 0.01 | 0.00 | 4/28/2025 | 5/30/2025 3:59:52 PM EST |
| 18.00 | 2.95 | 3.40 | 4.10 | 0.00 | 0.00% | 0 | 1,218 | 0.56 | 0.96 | 0.04 | -0.01 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 19.00 | 1.85 | 4.00 | 0.95 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.89 | 0.09 | -0.01 | 4/30/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 1.35 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.77 | 0.16 | -0.02 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 21.00 | 0.35 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.57 | 0.23 | -0.02 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.45 | 0.45 | -0.09 | -16.67% | 1 | 1,074 | 0.26 | 0.34 | 0.22 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 23.00 | 0.05 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.16 | 0.15 | -0.01 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.80 | % | 0 | 0 | 0.39 | 0.06 | 0.08 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.02 | 0.03 | 0.00 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.45 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 1.05 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.10 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.01 | 0.01 | 0.00 | 4/28/2025 | 5/30/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 233 | 0.58 | -0.04 | 0.04 | -0.01 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 769 | 0.58 | -0.11 | 0.09 | -0.01 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 2,235 | 0.32 | -0.23 | 0.16 | -0.02 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 1.20 | 0.60 | +0.11 | +22.45% | 1 | 152 | 0.41 | -0.43 | 0.23 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 22.00 | 0.90 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 33 | 0.36 | -0.66 | 0.22 | -0.02 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 23.00 | 1.85 | 3.20 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.84 | 0.15 | -0.01 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 24.00 | 2.25 | 3.30 | % | 0 | 0 | 0.60 | -0.94 | 0.08 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 3.30 | 4.50 | % | 0 | 0 | 0.64 | -0.98 | 0.03 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 26.00 | 4.40 | 5.20 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 27.00 | 5.30 | 6.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 28.00 | 6.30 | 7.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 29.00 | 7.30 | 8.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 8.40 | 10.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |