Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $21.50 as of 11/20/2024 4:08:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.70 | 20.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 5.00 | 14.20 | 18.10 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 7.50 | 13.20 | 15.50 | 13.63 | 0.00 | 0.00% | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 10.00 | 10.80 | 13.00 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 12.50 | 7.00 | 10.80 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 15.00 | 5.70 | 8.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 17.50 | 3.60 | 3.80 | 3.70 | -0.31 | -7.74% | 81 | 29 | 0.55 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 20.00 | 1.30 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 43 | 0.27 | 0.80 | 0.19 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 22.50 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 2 | 41 | 0.25 | 0.20 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 20.00 | 0.05 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 109 | 0.31 | -0.20 | 0.19 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 22.50 | 1.35 | 1.55 | 1.70 | -0.10 | -5.56% | 50 | 4 | 0.20 | -0.80 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 25.00 | 3.50 | 4.20 | % | 0 | 0 | 0.60 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 30.00 | 7.00 | 10.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 35.00 | 13.20 | 15.70 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |