Options Chain for GUESS INC COM (GES) - $11.77 as of 4/25/2025 8:34:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.20 | 12.00 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 2.00 | 9.40 | 11.00 | 9.00 | 0.00 | 0.00% | 0 | 1 | 7.82 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 3.00 | 8.40 | 10.10 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 4.00 | 7.40 | 9.00 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 5.00 | 6.40 | 8.10 | 5.07 | 0.00 | 0.00% | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:55 PM EST |
| 6.00 | 5.50 | 6.20 | 5.20 | 0.00 | 0.00% | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 7.00 | 4.50 | 6.30 | 4.20 | 0.00 | 0.00% | 0 | 1 | 2.66 | 1.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 8.00 | 3.60 | 4.30 | 1.65 | 0.00 | 0.00% | 0 | 180 | 1.30 | 0.94 | 0.06 | 0.00 | 4/8/2025 | 4/25/2025 3:59:55 PM EST |
| 9.00 | 2.25 | 3.40 | 1.41 | 0.00 | 0.00% | 0 | 27 | 1.10 | 0.85 | 0.08 | -0.01 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 10.00 | 1.90 | 2.50 | 2.00 | -0.25 | -11.12% | 60 | 1,031 | 0.71 | 0.75 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.00 | 1.50 | 1.80 | 1.50 | +0.10 | +7.15% | 2 | 237 | 0.75 | 0.63 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 12.00 | 0.85 | 1.95 | 1.00 | 0.00 | 0.00% | 82 | 2,814 | 0.69 | 0.50 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 13.00 | 0.65 | 0.80 | 0.80 | -0.20 | -20.00% | 74 | 338 | 0.68 | 0.36 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 14.00 | 0.05 | 0.90 | 0.30 | -0.50 | -62.50% | 1 | 265 | 0.63 | 0.24 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 178 | 0.50 | 0.14 | 0.08 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.01 | 0.11 | 0.06 | 0.00 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 17.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.88 | 0.06 | 0.04 | 0.00 | 3/24/2025 | 4/25/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 15 | 1.30 | 0.04 | 0.03 | 0.00 | 3/3/2025 | 4/25/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.39 | 0.02 | 0.02 | 0.00 | 3/31/2025 | 4/25/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 61 | 1.46 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.53 | 0.01 | 0.01 | 0.00 | 2/12/2025 | 4/25/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 4/25/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | -0.06 | -54.55% | 70 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 1,110 | 1.19 | 0.00 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 8.00 | 0.05 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 216 | 0.77 | -0.06 | 0.06 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 9.00 | 0.05 | 0.45 | 1.02 | 0.00 | 0.00% | 0 | 3,435 | 0.65 | -0.15 | 0.08 | -0.01 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 10.00 | 0.35 | 0.70 | 0.69 | -0.26 | -27.37% | 10 | 777 | 0.68 | -0.25 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.00 | 0.50 | 1.15 | 0.90 | +0.02 | +2.28% | 1,000 | 582 | 0.62 | -0.37 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 12.00 | 1.00 | 2.00 | 2.76 | 0.00 | 0.00% | 0 | 931 | 0.73 | -0.50 | 0.13 | -0.01 | 4/7/2025 | 4/25/2025 3:59:55 PM EST |
| 13.00 | 1.70 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 143 | 0.61 | -0.64 | 0.13 | -0.01 | 4/10/2025 | 4/25/2025 3:59:55 PM EST |
| 14.00 | 2.30 | 4.50 | 4.86 | 0.00 | 0.00% | 0 | 71 | 1.60 | -0.76 | 0.11 | -0.01 | 3/14/2025 | 4/25/2025 3:59:55 PM EST |
| 15.00 | 3.20 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 646 | 1.47 | -0.86 | 0.08 | 0.00 | 4/7/2025 | 4/25/2025 3:59:55 PM EST |
| 16.00 | 4.10 | 5.50 | 4.63 | 0.00 | 0.00% | 0 | 144 | 1.30 | -0.89 | 0.06 | 0.00 | 2/24/2025 | 4/25/2025 3:59:55 PM EST |
| 17.00 | 5.00 | 7.00 | 4.90 | 0.00 | 0.00% | 0 | 57 | 1.70 | -0.94 | 0.04 | 0.00 | 1/14/2025 | 4/25/2025 3:59:55 PM EST |
| 18.00 | 5.80 | 7.30 | 5.20 | 0.00 | 0.00% | 0 | 44 | 1.38 | -0.96 | 0.03 | 0.00 | 1/8/2025 | 4/25/2025 3:59:55 PM EST |
| 19.00 | 6.80 | 8.30 | 7.10 | 0.00 | 0.00% | 0 | 17 | 1.47 | -0.98 | 0.02 | 0.00 | 2/18/2025 | 4/25/2025 3:59:55 PM EST |
| 20.00 | 7.80 | 9.30 | 8.20 | 0.00 | 0.00% | 0 | 12 | 1.55 | -0.99 | 0.01 | 0.00 | 2/6/2025 | 4/25/2025 3:59:55 PM EST |
| 21.00 | 8.80 | 10.30 | 11.50 | 0.00 | 0.00% | 0 | 13 | 1.63 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 4/25/2025 3:59:55 PM EST |
| 22.00 | 9.80 | 11.30 | 9.10 | 0.00 | 0.00% | 0 | 9 | 1.70 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 4/25/2025 3:59:55 PM EST |
| 23.00 | 10.30 | 12.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 24.00 | 11.30 | 13.70 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 25.00 | 12.30 | 14.70 | 13.80 | 0.00 | 0.00% | 0 | 4 | 2.16 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:55 PM EST |
| 26.00 | 13.30 | 15.70 | 14.30 | 0.00 | 0.00% | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 3:59:55 PM EST |
| 27.00 | 14.30 | 16.70 | 15.00 | 0.00 | 0.00% | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 3:59:55 PM EST |
| 28.00 | 15.30 | 17.70 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 30.00 | 17.30 | 19.70 | 18.20 | 0.00 | 0.00% | 0 | 2 | 2.43 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 22.20 | 24.80 | 24.50 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 3:59:55 PM EST |