Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $27.77 as of 2/20/2026 3:11:24 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 | 12.50 | 15.70 | 14.10 | % | 1.01 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 15.00 | 11.50 | 14.70 | 13.10 | % | 0.87 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 16.00 | 10.50 | 13.70 | 12.10 | % | 0.76 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 17.00 | 9.50 | 12.60 | 11.05 | % | 0.65 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 18.00 | 8.60 | 10.90 | 9.75 | % | 0.54 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 19.00 | 7.00 | 9.80 | 8.40 | % | 0.44 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 20.00 | 6.60 | 9.00 | 7.80 | % | 0.39 | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 21.00 | 5.60 | 8.00 | 6.80 | 5.46 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.43 | 0.99 | 0.01 | 0.00 | 2/6/2026 | 2/20/2026 3:59:53 PM EST |
| 22.00 | 4.80 | 7.00 | 5.90 | % | 0.27 | 0 | 0 | 1.28 | 0.97 | 0.02 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 23.00 | 3.70 | 5.90 | 4.80 | % | 0.21 | 0 | 0 | 1.09 | 0.93 | 0.04 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 24.00 | 3.70 | 4.00 | 3.85 | 3.88 | +0.38 | +10.86% | 0.16 | 10 | 1,005 | 0.40 | 0.89 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 2.85 | 3.10 | 2.98 | 2.97 | 0.00 | 0.00% | 0.12 | 0 | 93 | 0.41 | 0.82 | 0.08 | -0.02 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 26.00 | 2.05 | 2.25 | 2.15 | 2.10 | +0.10 | +5.00% | 0.08 | 10 | 3 | 0.38 | 0.74 | 0.11 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 27.00 | 0.30 | 2.50 | 1.40 | 1.35 | -0.11 | -7.54% | 0.05 | 9 | 5,115 | 0.72 | 0.62 | 0.14 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 28.00 | 0.70 | 1.15 | 0.93 | 0.85 | -0.25 | -22.73% | 0.03 | 2 | 2,096 | 0.35 | 0.47 | 0.15 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 29.00 | 0.20 | 0.70 | 0.45 | 0.50 | -0.10 | -16.67% | 0.02 | 6 | 75 | 0.31 | 0.32 | 0.14 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.01 | 44 | 9 | 0.33 | 0.21 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.12 | 0.08 | -0.01 | 2/13/2026 | 2/20/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.05 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.03 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.02 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 2/20/2026 3:59:53 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 | 1.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | -0.01 | 0.01 | 0.00 | 1/20/2026 | 2/20/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.02 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 23.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.04 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 24.00 | 0.10 | 0.45 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.11 | 0.06 | -0.01 | 2/12/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.41 | -0.18 | 0.08 | -0.02 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 26.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.05 | -10.00% | 0.02 | 3 | 5 | 0.39 | -0.26 | 0.11 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 1.85 | 0.93 | 0.85 | +0.10 | +13.34% | 0.03 | 3 | 1 | 0.72 | -0.38 | 0.14 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 28.00 | 0.95 | 1.50 | 1.23 | 1.30 | +0.01 | +0.78% | 0.04 | 1 | 1 | 0.34 | -0.53 | 0.15 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 29.00 | 1.75 | 1.95 | 1.85 | % | 0.06 | 0 | 0 | 0.33 | -0.68 | 0.14 | -0.02 | 2/20/2026 3:59:53 PM EST | |||
| 30.00 | 2.45 | 2.75 | 2.60 | % | 0.09 | 0 | 0 | 0.31 | -0.79 | 0.11 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 31.00 | 3.30 | 3.80 | 3.55 | % | 0.11 | 0 | 0 | 0.50 | -0.88 | 0.08 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 32.00 | 3.30 | 5.50 | 4.40 | % | 0.14 | 0 | 0 | 0.86 | -0.93 | 0.05 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 33.00 | 4.20 | 6.50 | 5.35 | % | 0.16 | 0 | 0 | 0.94 | -0.97 | 0.03 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 34.00 | 5.20 | 7.40 | 6.30 | % | 0.19 | 0 | 0 | 0.98 | -0.98 | 0.02 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 35.00 | 6.20 | 9.10 | 7.65 | % | 0.22 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:53 PM EST |