Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $22.50 as of 10/29/2025 8:48:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.30 | 14.70 | 13.00 | % | 1.30 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 11.00 | 10.80 | 13.60 | 12.20 | % | 1.11 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 12.00 | 9.40 | 12.60 | 11.00 | % | 0.92 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 13.00 | 8.90 | 11.60 | 10.25 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 14.00 | 7.80 | 10.80 | 9.30 | % | 0.66 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 15.00 | 6.90 | 9.80 | 8.35 | % | 0.56 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 16.00 | 5.80 | 8.80 | 7.30 | % | 0.46 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 17.00 | 4.90 | 7.80 | 6.35 | 3.30 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 10/29/2025 3:59:48 PM EST |
| 18.00 | 3.40 | 6.80 | 5.10 | 1.85 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.96 | 0.99 | 0.01 | -0.01 | 4/16/2025 | 10/29/2025 3:59:48 PM EST |
| 19.00 | 2.95 | 5.90 | 4.43 | 1.50 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.78 | 0.96 | 0.03 | -0.02 | 4/16/2025 | 10/29/2025 3:59:48 PM EST |
| 20.00 | 2.00 | 5.00 | 3.50 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.60 | 0.89 | 0.07 | -0.02 | 10/16/2025 | 10/29/2025 3:59:48 PM EST |
| 21.00 | 0.70 | 4.00 | 2.35 | 2.99 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.42 | 0.79 | 0.11 | -0.03 | 6/18/2025 | 10/29/2025 3:59:48 PM EST |
| 22.00 | 1.15 | 1.95 | 1.55 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.48 | 0.65 | 0.14 | -0.03 | 5/30/2025 | 10/29/2025 3:59:48 PM EST |
| 23.00 | 0.60 | 1.10 | 0.85 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.41 | 0.50 | 0.15 | -0.03 | 10/23/2025 | 10/29/2025 3:59:48 PM EST |
| 24.00 | 0.30 | 2.70 | 1.50 | 0.50 | -2.04 | -80.32% | 0.06 | 3 | 256 | 0.86 | 0.36 | 0.14 | -0.03 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 25.00 | 0.15 | 0.45 | 0.30 | 0.70 | -0.99 | -58.58% | 0.01 | 4 | 1,231 | 0.43 | 0.25 | 0.12 | -0.02 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 26.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.95 | -86.37% | 0.01 | 101 | 5,293 | 0.47 | 0.17 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.62 | -82.67% | 0.01 | 8 | 1,039 | 0.63 | 0.10 | 0.06 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.29 | -0.16 | -35.56% | 0.00 | 4 | 249 | 0.54 | 0.06 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 130 | 1.79 | 0.03 | 0.02 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 38 | 1.89 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.40 | 0.01 | 0.01 | 0.00 | 9/19/2025 | 10/29/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.32 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/29/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/29/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/29/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/29/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/29/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 2.20 | 1.10 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 13 | 2.10 | -0.01 | 0.01 | -0.01 | 4/16/2025 | 10/29/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.87 | -0.04 | 0.03 | -0.02 | 10/14/2025 | 10/29/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.84 | -0.11 | 0.07 | -0.02 | 10/14/2025 | 10/29/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 2.35 | 1.18 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.48 | -0.21 | 0.11 | -0.03 | 9/29/2025 | 10/29/2025 3:59:48 PM EST |
| 22.00 | 0.25 | 0.85 | 0.55 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.39 | -0.35 | 0.14 | -0.03 | 10/23/2025 | 10/29/2025 3:59:48 PM EST |
| 23.00 | 0.90 | 1.25 | 1.08 | 0.85 | +0.55 | +183.34% | 0.05 | 11 | 1,586 | 0.42 | -0.50 | 0.15 | -0.03 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 24.00 | 1.75 | 2.00 | 1.88 | 1.05 | +0.58 | +123.41% | 0.08 | 72 | 2,057 | 0.49 | -0.64 | 0.14 | -0.03 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 25.00 | 2.50 | 2.80 | 2.65 | 1.23 | +0.52 | +73.24% | 0.11 | 3,021 | 3,029 | 0.62 | -0.75 | 0.12 | -0.02 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 26.00 | 1.40 | 4.30 | 2.85 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 66 | 1.33 | -0.83 | 0.09 | -0.02 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 27.00 | 2.50 | 6.50 | 4.50 | 1.80 | 0.00 | 0.00% | 0.17 | 0 | 93 | 1.69 | -0.90 | 0.06 | -0.01 | 10/20/2025 | 10/29/2025 3:59:48 PM EST |
| 28.00 | 3.90 | 7.20 | 5.55 | 2.85 | 0.00 | 0.00% | 0.20 | 0 | 46 | 1.67 | -0.94 | 0.04 | -0.01 | 10/6/2025 | 10/29/2025 3:59:48 PM EST |
| 29.00 | 4.40 | 8.10 | 6.25 | 3.64 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.74 | -0.97 | 0.02 | 0.00 | 10/17/2025 | 10/29/2025 3:59:48 PM EST |
| 30.00 | 5.30 | 9.40 | 7.35 | % | 0.24 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 31.00 | 6.30 | 10.40 | 8.35 | % | 0.27 | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 32.00 | 7.30 | 11.40 | 9.35 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 33.00 | 8.30 | 12.40 | 10.35 | % | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 35.00 | 10.30 | 14.40 | 12.35 | % | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST |