Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $25.48 as of 5/29/2026 10:51:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 8.80 | 12.30 | 10.55 | 9.78 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:28 PM EST |
| 17.00 | 7.80 | 11.30 | 9.55 | % | 0.56 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 18.00 | 6.80 | 10.30 | 8.55 | % | 0.48 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 19.00 | 5.80 | 9.30 | 7.55 | % | 0.40 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 20.00 | 4.90 | 7.10 | 6.00 | % | 0.30 | 0 | 0 | 1.41 | 0.99 | 0.01 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 21.00 | 4.00 | 6.60 | 5.30 | 4.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.54 | 0.97 | 0.02 | -0.01 | 4/16/2026 | 5/29/2026 1:58:28 PM EST |
| 22.00 | 3.10 | 6.10 | 4.60 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.61 | 0.93 | 0.04 | -0.01 | 4/16/2026 | 5/29/2026 1:58:28 PM EST |
| 23.00 | 3.30 | 3.50 | 3.40 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.56 | 0.87 | 0.07 | -0.02 | 5/28/2026 | 5/29/2026 1:58:28 PM EST |
| 24.00 | 2.40 | 2.60 | 2.50 | % | 0.10 | 0 | 0 | 0.44 | 0.80 | 0.09 | -0.02 | 5/29/2026 1:58:28 PM EST | |||
| 25.00 | 1.65 | 1.85 | 1.75 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.42 | 0.70 | 0.13 | -0.02 | 5/20/2026 | 5/29/2026 1:58:28 PM EST |
| 26.00 | 1.05 | 1.20 | 1.13 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.40 | 0.56 | 0.16 | -0.03 | 5/27/2026 | 5/29/2026 1:58:28 PM EST |
| 27.00 | 0.55 | 0.70 | 0.63 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.39 | 0.39 | 0.16 | -0.02 | 5/18/2026 | 5/29/2026 1:58:28 PM EST |
| 28.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.15 | +100.00% | 0.01 | 4 | 39 | 0.39 | 0.25 | 0.13 | -0.02 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.41 | 0.16 | 0.10 | -0.02 | 5/28/2026 | 5/29/2026 1:58:28 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.08 | 0.06 | -0.01 | 5/1/2026 | 5/29/2026 1:58:28 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.04 | -0.01 | 5/29/2026 1:58:28 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.02 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:28 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.01 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.02 | -0.01 | 5/29/2026 1:58:28 PM EST | |||
| 22.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 4 | 60 | 0.60 | -0.07 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 23.00 | 0.10 | 0.25 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.48 | -0.13 | 0.07 | -0.02 | 5/27/2026 | 5/29/2026 1:58:28 PM EST |
| 24.00 | 0.20 | 0.35 | 0.28 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4,335 | 0.44 | -0.20 | 0.09 | -0.02 | 5/27/2026 | 5/29/2026 1:58:28 PM EST |
| 25.00 | 0.40 | 0.55 | 0.48 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 624 | 0.42 | -0.30 | 0.13 | -0.02 | 5/20/2026 | 5/29/2026 1:58:28 PM EST |
| 26.00 | 0.75 | 0.95 | 0.85 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.40 | -0.44 | 0.16 | -0.03 | 5/18/2026 | 5/29/2026 1:58:28 PM EST |
| 27.00 | 1.30 | 1.45 | 1.38 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.39 | -0.61 | 0.16 | -0.02 | 5/1/2026 | 5/29/2026 1:58:28 PM EST |
| 28.00 | 2.00 | 2.20 | 2.10 | 2.23 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.39 | -0.75 | 0.13 | -0.02 | 5/7/2026 | 5/29/2026 1:58:28 PM EST |
| 29.00 | 2.80 | 3.10 | 2.95 | % | 0.10 | 0 | 0 | 0.37 | -0.84 | 0.10 | -0.02 | 5/29/2026 1:58:28 PM EST | |||
| 30.00 | 2.45 | 5.10 | 3.78 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.08 | -0.92 | 0.06 | -0.01 | 4/16/2026 | 5/29/2026 1:58:28 PM EST |
| 31.00 | 3.00 | 6.20 | 4.60 | % | 0.15 | 0 | 0 | 1.23 | -0.96 | 0.04 | -0.01 | 5/29/2026 1:58:28 PM EST | |||
| 32.00 | 5.00 | 7.30 | 6.15 | % | 0.19 | 0 | 0 | 1.38 | -0.98 | 0.02 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 33.00 | 6.30 | 8.30 | 7.30 | % | 0.22 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 34.00 | 7.00 | 9.30 | 8.15 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST |