Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $17.72 as of 4/29/2024 1:17:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.90 | 17.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 5.00 | 12.40 | 14.60 | % | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 7.50 | 10.10 | 12.10 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 10.00 | 6.50 | 9.60 | % | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 12.50 | 5.20 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 282 | 1.38 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 2:59:06 PM EST |
| 15.00 | 2.70 | 2.95 | 2.15 | 0.00 | 0.00% | 0 | 299 | 0.81 | 0.98 | 0.03 | 0.00 | 4/17/2024 | 4/29/2024 2:59:06 PM EST |
| 17.50 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 31 | 4,366 | 0.36 | 0.58 | 0.27 | -0.02 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 30 | 1,514 | 0.45 | 0.08 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 20 | 3.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/29/2024 2:59:06 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.94 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 2:59:06 PM EST |
| 15.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 57 | 1.24 | -0.02 | 0.03 | 0.00 | 3/11/2024 | 4/29/2024 2:59:06 PM EST |
| 17.50 | 0.40 | 0.50 | 0.50 | +0.15 | +42.86% | 1,501 | 582 | 0.38 | -0.42 | 0.27 | -0.02 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 20.00 | 2.25 | 2.95 | % | 0 | 0 | 1.04 | -0.92 | 0.10 | -0.01 | 4/29/2024 2:59:06 PM EST | |||
| 22.50 | 4.50 | 7.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 25.00 | 7.10 | 8.50 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST |