Options Chain for GUESS INC COM (GES) - $11.30 as of 5/27/2025 4:18:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.80 | 7.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 5.00 | 5.80 | 6.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 6.00 | 4.80 | 5.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.00 | 3.80 | 4.50 | % | 0 | 0 | 1.39 | 1.00 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 8.00 | 2.85 | 3.50 | % | 0 | 0 | 1.19 | 0.91 | 0.07 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 9.00 | 2.00 | 2.65 | % | 0 | 0 | 0.95 | 0.81 | 0.10 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 1.25 | 1.85 | % | 0 | 0 | 0.62 | 0.68 | 0.12 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 11.00 | 0.95 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 109 | 0.64 | 0.55 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 0.50 | 0.75 | 0.65 | -0.10 | -13.34% | 9 | 34 | 0.66 | 0.41 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 0.30 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.29 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 0.05 | 0.45 | % | 0 | 0 | 0.68 | 0.19 | 0.10 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 15.00 | 0.15 | 0.45 | % | 0 | 0 | 0.75 | 0.12 | 0.07 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 0.99 | 0.08 | 0.05 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.05 | 0.04 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:55 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 | 3.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 7.00 | 0.00 | 0.30 | % | 0 | 0 | 1.10 | 0.00 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 8.00 | 0.05 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 120 | 0.75 | -0.09 | 0.07 | 0.00 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 0.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.19 | 0.10 | -0.01 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 0.40 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 18 | 0.63 | -0.32 | 0.12 | -0.01 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 0.85 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.45 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 1.50 | 1.90 | 1.23 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.59 | 0.14 | -0.01 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 2.20 | 2.80 | % | 0 | 0 | 0.66 | -0.71 | 0.12 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 14.00 | 3.00 | 3.60 | 3.24 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.81 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 3.90 | 4.50 | 4.27 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.88 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 4.90 | 5.60 | % | 0 | 0 | 1.03 | -0.92 | 0.05 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 17.00 | 5.80 | 6.60 | % | 0 | 0 | 1.14 | -0.95 | 0.04 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 18.00 | 6.80 | 7.50 | % | 0 | 0 | 1.23 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 19.00 | 7.80 | 8.50 | 7.50 | 0.00 | 0.00% | 0 | 2 | 1.32 | -0.98 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 8.80 | 9.50 | % | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST |