Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $18.42 as of 3/31/2025 4:07:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.20 | 5.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 14.00 | 4.20 | 4.60 | % | 0 | 0 | 0.96 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 15.00 | 3.30 | 3.60 | % | 0 | 0 | 0.77 | 0.98 | 0.02 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 16.00 | 2.25 | 3.50 | % | 0 | 0 | 1.38 | 0.93 | 0.07 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 17.00 | 1.60 | 1.75 | % | 0 | 0 | 0.46 | 0.81 | 0.15 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 18.00 | 0.85 | 0.95 | % | 0 | 0 | 0.42 | 0.62 | 0.23 | -0.02 | 3/31/2025 2:59:04 PM EST | |||
| 19.00 | 0.35 | 0.45 | 1.10 | 0.00 | 0.00% | 0 | 465 | 0.40 | 0.38 | 0.24 | -0.02 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 20.00 | 0.10 | 0.20 | 0.17 | -0.08 | -32.00% | 4 | 4,031 | 0.39 | 0.18 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 21.00 | 0.00 | 0.10 | 0.42 | 0.00 | 0.00% | 0 | 2,890 | 0.47 | 0.08 | 0.09 | -0.01 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 842 | 0.50 | 0.03 | 0.04 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 23.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 113 | 0.70 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | -0.02 | 0.02 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 2,128 | 0.60 | -0.07 | 0.07 | -0.01 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 17.00 | 0.15 | 0.25 | % | 0 | 0 | 0.45 | -0.19 | 0.15 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 18.00 | 0.40 | 0.50 | 0.47 | +0.02 | +4.45% | 2,508 | 1,243 | 0.41 | -0.38 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 19.00 | 0.90 | 1.00 | 0.90 | -0.10 | -10.00% | 2,500 | 4,633 | 0.39 | -0.62 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 20.00 | 1.65 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 55 | 0.38 | -0.82 | 0.17 | -0.01 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 21.00 | 2.50 | 2.70 | 1.05 | 0.00 | 0.00% | 0 | 25 | 0.55 | -0.92 | 0.09 | -0.01 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 22.00 | 3.50 | 3.90 | 2.66 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.97 | 0.04 | 0.00 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 23.00 | 4.50 | 4.90 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 24.00 | 5.50 | 5.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 25.00 | 6.40 | 6.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 26.00 | 7.40 | 7.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 27.00 | 8.30 | 8.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 28.00 | 9.40 | 9.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 29.00 | 10.50 | 10.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 30.00 | 11.50 | 11.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 31.00 | 12.50 | 12.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |