Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $24.96 as of 7/25/2025 12:47:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 16.70 | 19.10 | 17.90 | % | 2.24 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 10.00 | 14.50 | 17.10 | 15.80 | % | 1.58 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 11.00 | 13.40 | 15.90 | 14.65 | % | 1.33 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 12.50 | 11.90 | 14.40 | 13.15 | % | 1.05 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 14.00 | 10.40 | 12.60 | 11.50 | % | 0.82 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 15.00 | 9.40 | 11.30 | 10.35 | 2.73 | 0.00 | 0.00% | 0.69 | 0 | 20 | 2.60 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/25/2025 11:58:58 AM EST |
| 16.00 | 8.40 | 10.60 | 9.50 | % | 0.59 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 17.50 | 6.90 | 9.20 | 8.05 | 6.00 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:58 AM EST |
| 19.00 | 5.40 | 7.10 | 6.25 | 2.94 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 11:58:58 AM EST |
| 20.00 | 4.90 | 5.30 | 5.10 | 3.41 | 0.00 | 0.00% | 0.26 | 0 | 1,277 | 0.89 | 0.99 | 0.02 | 0.00 | 6/26/2025 | 7/25/2025 11:58:58 AM EST |
| 21.00 | 3.80 | 4.40 | 4.10 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 406 | 0.82 | 0.95 | 0.04 | -0.01 | 7/7/2025 | 7/25/2025 11:58:58 AM EST |
| 22.50 | 2.70 | 3.00 | 2.85 | 2.66 | 0.00 | 0.00% | 0.13 | 0 | 6,263 | 0.47 | 0.84 | 0.09 | -0.01 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 24.00 | 1.45 | 1.85 | 1.65 | 1.52 | 0.00 | 0.00% | 0.07 | 0 | 4,184 | 0.46 | 0.67 | 0.14 | -0.02 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 25.00 | 0.65 | 1.05 | 0.85 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.54 | 0.51 | 0.16 | -0.02 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.63 | 0.35 | 0.15 | -0.02 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.22 | 0.12 | -0.02 | 7/10/2025 | 7/25/2025 11:58:58 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.13 | 0.09 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.81 | 0.07 | 0.05 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.03 | 0.03 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.02 | 0.02 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/25/2025 11:58:58 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:58:58 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:58 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.86 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/25/2025 11:58:58 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.58 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/25/2025 11:58:58 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.32 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/25/2025 11:58:58 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.15 | -0.01 | 0.02 | 0.00 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 841 | 0.80 | -0.05 | 0.04 | -0.01 | 7/14/2025 | 7/25/2025 11:58:58 AM EST |
| 22.50 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 744 | 0.46 | -0.16 | 0.09 | -0.01 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,533 | 0.60 | -0.33 | 0.14 | -0.02 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 25.00 | 0.65 | 0.90 | 0.78 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.40 | -0.49 | 0.16 | -0.02 | 7/10/2025 | 7/25/2025 11:58:58 AM EST |
| 26.00 | 1.15 | 1.75 | 1.45 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.65 | 0.15 | -0.02 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 27.00 | 1.75 | 3.10 | 2.43 | % | 0.09 | 0 | 0 | 0.76 | -0.78 | 0.12 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 28.00 | 2.40 | 4.60 | 3.50 | % | 0.12 | 0 | 0 | 1.11 | -0.87 | 0.09 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 29.00 | 3.80 | 4.50 | 4.15 | % | 0.14 | 0 | 0 | 0.69 | -0.93 | 0.05 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 30.00 | 4.40 | 5.40 | 4.90 | % | 0.16 | 0 | 0 | 0.71 | -0.97 | 0.03 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 31.00 | 5.80 | 7.30 | 6.55 | % | 0.21 | 0 | 0 | 1.30 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 35.00 | 9.70 | 11.30 | 10.50 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |