Options Chain for GUESS INC COM (GES) - $12.59 as of 2/4/2025 9:24:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 3.40 | 6.10 | % | 0 | 0 | 1.39 | 0.98 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 9.00 | 3.70 | 4.60 | % | 0 | 0 | 1.31 | 0.94 | 0.04 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 10.00 | 2.80 | 2.95 | 2.88 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.87 | 0.07 | -0.01 | 1/16/2025 | 2/4/2025 4:00:01 PM EST |
| 11.00 | 2.00 | 2.15 | 2.69 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.77 | 0.11 | -0.01 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 12.00 | 1.35 | 1.50 | 1.69 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.64 | 0.14 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 13.00 | 0.75 | 1.00 | 0.92 | -0.35 | -27.56% | 16 | 33 | 0.60 | 0.49 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 14.00 | 0.50 | 0.60 | 0.52 | +0.07 | +15.56% | 13 | 76 | 0.58 | 0.35 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 15.00 | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1,145 | 0.60 | 0.24 | 0.12 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 16.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 1 | 105 | 0.57 | 0.15 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 116 | 0.57 | 0.10 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 161 | 0.66 | 0.06 | 0.04 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 166 | 0.87 | 0.03 | 0.03 | 0.00 | 12/31/2024 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 188 | 0.94 | 0.02 | 0.02 | 0.00 | 1/13/2025 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 62 | 1.50 | 0.01 | 0.01 | 0.00 | 1/14/2025 | 2/4/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 104 | 1.57 | 0.00 | 0.01 | 0.00 | 1/2/2025 | 2/4/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 54 | 0.87 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 19 | 1.18 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 46 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | -0.02 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 9.00 | 0.05 | 0.15 | % | 0 | 0 | 0.70 | -0.06 | 0.04 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 10.00 | 0.15 | 0.25 | 0.15 | -0.06 | -28.58% | 1 | 23 | 0.65 | -0.13 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 11.00 | 0.40 | 0.45 | 0.40 | +0.11 | +37.94% | 31 | 168 | 0.64 | -0.23 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 12.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 163 | 0.61 | -0.36 | 0.14 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 13.00 | 0.60 | 1.30 | 1.34 | +0.44 | +48.89% | 3 | 159 | 0.60 | -0.51 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 14.00 | 1.75 | 1.90 | 2.02 | 0.00 | 0.00% | 0 | 215 | 0.56 | -0.65 | 0.14 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 15.00 | 1.90 | 2.75 | 2.58 | +0.45 | +21.13% | 4 | 3,540 | 0.34 | -0.76 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 16.00 | 2.55 | 3.60 | 2.87 | 0.00 | 0.00% | 0 | 144 | 0.33 | -0.85 | 0.09 | -0.01 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 17.00 | 3.30 | 5.50 | 3.20 | 0.00 | 0.00% | 0 | 133 | 0.77 | -0.90 | 0.06 | -0.01 | 12/23/2024 | 2/4/2025 4:00:01 PM EST |
| 18.00 | 4.30 | 5.70 | 3.60 | 0.00 | 0.00% | 0 | 85 | 0.96 | -0.94 | 0.04 | 0.00 | 12/17/2024 | 2/4/2025 4:00:01 PM EST |
| 19.00 | 6.00 | 6.70 | 3.95 | 0.00 | 0.00% | 0 | 29 | 1.05 | -0.97 | 0.03 | 0.00 | 12/13/2024 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 7.00 | 7.70 | 6.90 | 0.00 | 0.00% | 0 | 41 | 1.52 | -0.98 | 0.02 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 8.10 | 8.70 | 4.40 | 0.00 | 0.00% | 0 | 14 | 1.21 | -0.99 | 0.01 | 0.00 | 12/3/2024 | 2/4/2025 4:00:01 PM EST |
| 22.00 | 9.10 | 10.90 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.01 | 0.00 | 12/3/2024 | 2/4/2025 4:00:01 PM EST |
| 23.00 | 10.00 | 11.90 | 5.10 | 0.00 | 0.00% | 0 | 3 | 1.69 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 4:00:01 PM EST |
| 24.00 | 11.10 | 12.90 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 12.10 | 13.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 26.00 | 13.00 | 13.70 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 14.10 | 15.90 | 7.75 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 15.00 | 16.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 29.00 | 16.10 | 17.90 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 30.00 | 17.10 | 18.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 31.00 | 18.00 | 19.90 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 32.00 | 19.00 | 20.90 | 8.56 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 22.00 | 23.90 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |