Options Chain for GUESS INC COM (GES) - $11.90 as of 2/21/2025 8:27:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.80 | 8.80 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 5.00 | 6.80 | 7.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 6.00 | 5.80 | 6.40 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 7.00 | 4.80 | 5.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 8.00 | 3.90 | 4.90 | % | 0 | 0 | 3.51 | 0.98 | 0.05 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 9.00 | 2.80 | 3.30 | % | 0 | 0 | 0.54 | 0.90 | 0.08 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 10.00 | 2.05 | 2.75 | % | 0 | 0 | 0.80 | 0.79 | 0.11 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 11.00 | 1.15 | 1.65 | % | 0 | 0 | 0.56 | 0.65 | 0.14 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 12.00 | 0.75 | 1.05 | % | 0 | 0 | 0.56 | 0.50 | 0.15 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 13.00 | 0.35 | 0.60 | % | 0 | 0 | 0.50 | 0.35 | 0.15 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 14.00 | 0.30 | 0.40 | % | 0 | 0 | 0.58 | 0.24 | 0.12 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 15.00 | 0.15 | 0.25 | % | 0 | 0 | 0.57 | 0.15 | 0.09 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 16.00 | 0.05 | 0.15 | % | 0 | 0 | 0.55 | 0.10 | 0.07 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | 0.06 | 0.05 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.60 | % | 0 | 0 | 1.16 | 0.03 | 0.03 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.45 | % | 0 | 0 | 2.21 | -0.02 | 0.05 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 9.00 | 0.05 | 0.50 | % | 0 | 0 | 0.76 | -0.10 | 0.08 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 10.00 | 0.15 | 0.45 | % | 0 | 0 | 0.56 | -0.21 | 0.11 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 11.00 | 0.25 | 1.00 | % | 0 | 0 | 0.52 | -0.35 | 0.14 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 12.00 | 0.65 | 1.80 | % | 0 | 0 | 0.43 | -0.50 | 0.15 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 13.00 | 1.70 | 2.45 | % | 0 | 0 | 0.75 | -0.65 | 0.15 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 14.00 | 2.50 | 2.70 | % | 0 | 0 | 0.57 | -0.76 | 0.12 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 15.00 | 3.30 | 3.70 | 3.27 | % | 4 | 0 | 0.61 | -0.85 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 16.00 | 4.30 | 4.50 | 4.40 | % | 1 | 0 | 0.59 | -0.90 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 17.00 | 5.20 | 5.50 | % | 0 | 0 | 0.80 | -0.94 | 0.05 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 18.00 | 5.30 | 7.50 | % | 0 | 0 | 0.89 | -0.97 | 0.03 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 19.00 | 7.10 | 7.50 | % | 0 | 0 | 0.98 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 20.00 | 7.10 | 8.50 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST |