Options Chain for GATES INDL CORP LTD COM SHS (GTES) - $25.84 as of 10/27/2026 9:05:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.80 | 13.90 | 11.85 | 12.12 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 10/27/2026 4:00:00 PM EST |
| 15.00 | 8.90 | 12.90 | 10.90 | % | 0.73 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 16.00 | 8.60 | 11.80 | 10.20 | % | 0.64 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 17.00 | 7.60 | 10.80 | 9.20 | % | 0.54 | 0 | 0 | 2.46 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 18.00 | 6.60 | 9.90 | 8.25 | % | 0.46 | 0 | 0 | 2.30 | 0.99 | 0.01 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 19.00 | 4.90 | 8.90 | 6.90 | % | 0.36 | 0 | 0 | 2.09 | 0.97 | 0.02 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 20.00 | 4.70 | 7.20 | 5.95 | % | 0.30 | 0 | 0 | 1.52 | 0.94 | 0.03 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 21.00 | 3.70 | 6.90 | 5.30 | % | 0.25 | 0 | 0 | 1.69 | 0.90 | 0.04 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 22.00 | 4.00 | 4.20 | 4.10 | % | 0.19 | 0 | 1 | 0.53 | 0.85 | 0.05 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 23.00 | 3.10 | 3.30 | 3.20 | 3.97 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | 0.79 | 0.07 | -0.03 | 9/23/2026 | 10/27/2026 4:00:00 PM EST |
| 24.00 | 2.35 | 2.55 | 2.45 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.49 | 0.72 | 0.08 | -0.03 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 25.00 | 1.70 | 2.75 | 2.23 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.66 | 0.63 | 0.10 | -0.03 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 26.00 | 1.10 | 1.30 | 1.20 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.46 | 0.52 | 0.10 | -0.03 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 27.00 | 0.75 | 1.45 | 1.10 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 2,089 | 0.58 | 0.42 | 0.10 | -0.03 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 28.00 | 0.40 | 0.55 | 0.48 | 0.44 | -0.31 | -41.34% | 0.02 | 2 | 88 | 0.49 | 0.32 | 0.10 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 29.00 | 0.25 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.46 | 0.24 | 0.08 | -0.03 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 30.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.50 | 0.17 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 31.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.50 | 0.13 | 0.05 | -0.02 | 9/25/2026 | 10/27/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.66 | 0.08 | 0.04 | -0.01 | 8/26/2026 | 10/27/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.05 | 0.03 | -0.01 | 8/10/2026 | 10/27/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.79 | 0.03 | 0.02 | -0.01 | 10/6/2026 | 10/27/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.85 | 0.02 | 0.01 | 0.00 | 8/10/2026 | 10/27/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 10/27/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 10/27/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 10/27/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | -0.01 | 0.01 | -0.01 | 8/4/2026 | 10/27/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.94 | -0.03 | 0.02 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | -0.06 | 0.03 | -0.01 | 9/14/2026 | 10/27/2026 4:00:00 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.10 | 0.04 | -0.02 | 7/21/2026 | 10/27/2026 4:00:00 PM EST |
| 22.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.59 | -0.15 | 0.05 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 23.00 | 0.25 | 0.60 | 0.43 | 0.34 | -0.81 | -70.44% | 0.02 | 2 | 2 | 0.57 | -0.21 | 0.07 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 24.00 | 0.45 | 0.65 | 0.55 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.51 | -0.28 | 0.08 | -0.03 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 25.00 | 0.80 | 1.70 | 1.25 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 4,013 | 0.64 | -0.37 | 0.10 | -0.03 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 26.00 | 1.20 | 1.40 | 1.30 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.48 | -0.48 | 0.10 | -0.03 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 27.00 | 1.85 | 2.65 | 2.25 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.61 | -0.58 | 0.10 | -0.03 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 28.00 | 2.45 | 2.70 | 2.58 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.45 | -0.68 | 0.10 | -0.03 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 29.00 | 3.30 | 3.50 | 3.40 | % | 0.12 | 0 | 0 | 0.46 | -0.76 | 0.08 | -0.03 | 10/27/2026 4:00:00 PM EST | |||
| 30.00 | 4.20 | 4.40 | 4.30 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.54 | -0.83 | 0.07 | -0.02 | 8/7/2026 | 10/27/2026 4:00:00 PM EST |
| 31.00 | 3.90 | 6.70 | 5.30 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 38 | 1.25 | -0.87 | 0.05 | -0.02 | 9/8/2026 | 10/27/2026 4:00:00 PM EST |
| 32.00 | 4.90 | 7.40 | 6.15 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.21 | -0.92 | 0.04 | -0.01 | 8/5/2026 | 10/27/2026 4:00:00 PM EST |
| 33.00 | 5.20 | 9.20 | 7.20 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.64 | -0.95 | 0.03 | -0.01 | 8/4/2026 | 10/27/2026 4:00:00 PM EST |
| 34.00 | 6.20 | 10.20 | 8.20 | % | 0.24 | 0 | 0 | 1.72 | -0.97 | 0.02 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 35.00 | 7.20 | 11.20 | 9.20 | % | 0.26 | 0 | 0 | 1.80 | -0.98 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 36.00 | 8.20 | 12.20 | 10.20 | % | 0.28 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 37.00 | 9.20 | 13.20 | 11.20 | % | 0.30 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 40.00 | 12.20 | 16.20 | 14.20 | 14.12 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/27/2026 4:00:00 PM EST |