Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $26.05 as of 9/12/2025 3:40:29 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 | 10.50 | 12.70 | 11.60 | % | 0.77 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 17.00 | 8.50 | 10.80 | 9.65 | % | 0.57 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 18.00 | 7.50 | 8.00 | 7.75 | % | 0.43 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 19.00 | 6.50 | 8.40 | 7.45 | % | 0.39 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 20.00 | 5.40 | 7.80 | 6.60 | % | 0.33 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 21.00 | 4.40 | 5.90 | 5.15 | % | 0.25 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 22.00 | 3.10 | 5.90 | 4.50 | 3.40 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.85 | 1.00 | 0.01 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 23.00 | 2.60 | 3.10 | 2.85 | 1.79 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.96 | 0.98 | 0.04 | -0.01 | 8/21/2025 | 9/12/2025 3:59:55 PM EST |
| 24.00 | 1.65 | 1.80 | 1.73 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 1,524 | 0.81 | 0.89 | 0.12 | -0.02 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 25.00 | 0.10 | 0.95 | 0.53 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 4,223 | 0.33 | 0.69 | 0.24 | -0.04 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 26.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.21 | -41.18% | 0.01 | 29 | 1,589 | 0.31 | 0.42 | 0.29 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 13 | 27 | 0.44 | 0.18 | 0.20 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.13 | 0.05 | 0.09 | -0.01 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.30 | 0.01 | 0.03 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.01 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1,426 | 1.56 | -0.02 | 0.04 | -0.01 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 1.75 | 0.88 | 0.01 | -0.14 | -93.34% | 0.04 | 3,500 | 3,504 | 2.00 | -0.11 | 0.12 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 28 | 0.39 | -0.31 | 0.24 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 26.00 | 0.50 | 0.70 | 0.60 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.36 | -0.58 | 0.29 | -0.04 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 27.00 | 1.20 | 2.25 | 1.73 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.82 | 0.20 | -0.03 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 28.00 | 1.85 | 2.50 | 2.18 | % | 0.08 | 0 | 0 | 0.67 | -0.95 | 0.09 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 29.00 | 2.80 | 3.60 | 3.20 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.94 | -0.99 | 0.03 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 30.00 | 3.70 | 4.70 | 4.20 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 31.00 | 4.80 | 5.50 | 5.15 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 32.00 | 5.70 | 6.50 | 6.10 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 33.00 | 6.90 | 7.50 | 7.20 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 35.00 | 8.60 | 9.90 | 9.25 | % | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |