Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $26.24 as of 7/13/2026 8:23:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 9.30 | 12.30 | 10.80 | % | 0.68 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 17.00 | 7.50 | 11.30 | 9.40 | % | 0.55 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 18.00 | 6.60 | 10.30 | 8.45 | % | 0.47 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 19.00 | 5.50 | 9.30 | 7.40 | % | 0.39 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 20.00 | 4.50 | 8.30 | 6.40 | % | 0.32 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 21.00 | 3.70 | 7.30 | 5.50 | % | 0.26 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 22.00 | 2.75 | 6.30 | 4.53 | % | 0.21 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 23.00 | 1.75 | 4.70 | 3.23 | % | 0.14 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 24.00 | 1.30 | 4.50 | 2.90 | % | 0.12 | 0 | 0 | 3.12 | 0.98 | 0.07 | -0.01 | 7/13/2026 3:59:50 PM EST | |||
| 25.00 | 1.25 | 1.45 | 1.35 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.61 | 0.82 | 0.19 | -0.04 | 6/2/2026 | 7/13/2026 3:59:50 PM EST |
| 26.00 | 0.55 | 0.70 | 0.63 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.48 | 0.57 | 0.32 | -0.06 | 7/6/2026 | 7/13/2026 3:59:50 PM EST |
| 27.00 | 0.15 | 0.25 | 0.20 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.45 | 0.26 | 0.28 | -0.05 | 7/6/2026 | 7/13/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.76 | 0.08 | 0.13 | -0.02 | 7/10/2026 | 7/13/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.99 | 0.01 | 0.03 | -0.01 | 7/6/2026 | 7/13/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.19 | 0.00 | 0.01 | 0.00 | 7/2/2026 | 7/13/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.07 | -0.01 | 7/13/2026 3:59:50 PM EST | |||
| 25.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.18 | 0.19 | -0.04 | 7/2/2026 | 7/13/2026 3:59:50 PM EST |
| 26.00 | 0.30 | 0.45 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2,710 | 0.42 | -0.43 | 0.32 | -0.06 | 7/7/2026 | 7/13/2026 3:59:50 PM EST |
| 27.00 | 0.85 | 1.05 | 0.95 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 1,046 | 0.38 | -0.74 | 0.28 | -0.05 | 7/7/2026 | 7/13/2026 3:59:50 PM EST |
| 28.00 | 0.60 | 2.85 | 1.73 | % | 0.06 | 0 | 0 | 1.62 | -0.92 | 0.13 | -0.02 | 7/13/2026 3:59:50 PM EST | |||
| 29.00 | 1.10 | 4.30 | 2.70 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 34 | 2.34 | -0.99 | 0.03 | -0.01 | 6/25/2026 | 7/13/2026 3:59:50 PM EST |
| 30.00 | 2.40 | 5.10 | 3.75 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.42 | -1.00 | 0.01 | 0.00 | 6/11/2026 | 7/13/2026 3:59:50 PM EST |
| 31.00 | 3.10 | 6.30 | 4.70 | % | 0.15 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 32.00 | 4.60 | 7.20 | 5.90 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 3:59:50 PM EST |
| 33.00 | 4.80 | 8.50 | 6.65 | % | 0.20 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 34.00 | 5.80 | 9.50 | 7.65 | % | 0.23 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 35.00 | 7.50 | 9.90 | 8.70 | % | 0.25 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST | |||
| 36.00 | 8.50 | 11.20 | 9.85 | % | 0.27 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:50 PM EST |