Options Chain for GUESS INC COM (GES) - $13.09 as of 1/22/2025 8:48:17 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.00 | 3.90 | 8.30 | 6.25 | 0.00 | 0.00% | 0 | 6 | 1.57 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
8.00 | 3.00 | 7.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
9.00 | 4.00 | 4.30 | 3.85 | 0.00 | 0.00% | 0 | 20 | 1.03 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
10.00 | 2.00 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.98 | 0.03 | 0.00 | 12/31/2024 | 1/21/2025 3:59:57 PM EST |
11.00 | 1.20 | 2.30 | 2.02 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.90 | 0.09 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
12.00 | 1.35 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 337 | 0.48 | 0.77 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
13.00 | 0.65 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 102 | 0.42 | 0.56 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
14.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 178 | 0.41 | 0.32 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
15.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,201 | 0.42 | 0.15 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
16.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.52 | 0.06 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
17.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.02 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
19.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
10.00 | 0.00 | 0.30 | % | 0 | 0 | 0.99 | -0.02 | 0.03 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
11.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 31 | 0.50 | -0.10 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
12.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 88 | 0.46 | -0.23 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
13.00 | 0.50 | 0.60 | 0.63 | 0.00 | 0.00% | 0 | 90 | 0.40 | -0.44 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
14.00 | 1.10 | 1.20 | 1.51 | 0.00 | 0.00% | 0 | 98 | 0.39 | -0.68 | 0.23 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
15.00 | 0.95 | 2.05 | 2.42 | 0.00 | 0.00% | 0 | 64 | 0.24 | -0.85 | 0.15 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
16.00 | 2.85 | 3.00 | 3.25 | 0.00 | 0.00% | 0 | 23 | 0.58 | -0.94 | 0.07 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
17.00 | 3.80 | 4.00 | % | 0 | 0 | 0.70 | -0.98 | 0.03 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
18.00 | 4.80 | 5.00 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
19.00 | 4.10 | 7.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
20.00 | 5.00 | 8.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
21.00 | 5.80 | 9.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
22.00 | 6.80 | 11.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
23.00 | 9.80 | 10.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
25.00 | 11.70 | 12.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |