Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $25.82 as of 4/10/2026 6:14:48 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 | 10.10 | 12.50 | 11.30 | % | 0.81 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 15.00 | 9.30 | 11.20 | 10.25 | % | 0.68 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 16.00 | 7.80 | 10.50 | 9.15 | % | 0.57 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 17.00 | 7.30 | 9.00 | 8.15 | % | 0.48 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 18.00 | 6.30 | 8.00 | 7.15 | % | 0.40 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 19.00 | 5.30 | 7.00 | 6.15 | % | 0.32 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 20.00 | 4.30 | 5.90 | 5.10 | % | 0.26 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 21.00 | 3.40 | 4.90 | 4.15 | % | 0.20 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 22.00 | 2.70 | 3.90 | 3.30 | 0.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.95 | 1.00 | 0.01 | 0.00 | 4/2/2026 | 4/13/2026 10:58:56 AM EST |
| 23.00 | 1.95 | 2.70 | 2.33 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 1,493 | 1.36 | 0.96 | 0.07 | -0.01 | 4/8/2026 | 4/13/2026 10:58:56 AM EST |
| 24.00 | 1.15 | 1.35 | 1.25 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 696 | 0.53 | 0.82 | 0.21 | -0.04 | 4/8/2026 | 4/13/2026 10:58:56 AM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.60 | -0.15 | -20.00% | 0.02 | 12 | 428 | 0.43 | 0.55 | 0.34 | -0.05 | 4/13/2026 | 4/13/2026 10:58:56 AM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.42 | 0.23 | 0.27 | -0.04 | 4/9/2026 | 4/13/2026 10:58:56 AM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 6 | 0.80 | 0.06 | 0.10 | -0.01 | 4/13/2026 10:58:56 AM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.87 | 0.01 | 0.02 | 0.00 | 4/8/2026 | 4/13/2026 10:58:56 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 46 | 1.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 13 | 1.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 33.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM 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 | 3.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:56 AM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3,000 | 1.22 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 10:58:56 AM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2,002 | 0.93 | -0.04 | 0.07 | -0.01 | 4/8/2026 | 4/13/2026 10:58:56 AM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | -0.18 | 0.21 | -0.04 | 4/6/2026 | 4/13/2026 10:58:56 AM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.38 | -0.45 | 0.34 | -0.05 | 4/1/2026 | 4/13/2026 10:58:56 AM EST |
| 26.00 | 0.90 | 1.05 | 0.98 | 1.00 | % | 0.04 | 6 | 17 | 0.33 | -0.77 | 0.27 | -0.04 | 4/13/2026 | 4/13/2026 10:58:56 AM EST | |
| 27.00 | 1.40 | 2.15 | 1.78 | % | 0.07 | 0 | 4 | 0.81 | -0.94 | 0.10 | -0.01 | 4/13/2026 10:58:56 AM EST | |||
| 28.00 | 2.10 | 3.30 | 2.70 | % | 0.10 | 0 | 3 | 1.24 | -0.99 | 0.02 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 29.00 | 3.10 | 4.70 | 3.90 | % | 0.13 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 30.00 | 4.10 | 5.60 | 4.85 | % | 0.16 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 31.00 | 5.10 | 6.30 | 5.70 | % | 0.18 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 32.00 | 6.20 | 7.50 | 6.85 | % | 0.21 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 33.00 | 7.10 | 8.60 | 7.85 | % | 0.24 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 34.00 | 8.10 | 9.60 | 8.85 | % | 0.26 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 35.00 | 9.10 | 10.70 | 9.90 | % | 0.28 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 36.00 | 10.20 | 12.00 | 11.10 | % | 0.31 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST |