Options Chain for GUESS INC COM (GES) - $11.40 as of 6/20/2025 3:37:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.60 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 5.00 | 5.20 | 7.60 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 6.00 | 3.90 | 6.50 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 7.00 | 2.95 | 5.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 8.00 | 1.85 | 4.50 | % | 0 | 0 | 1.24 | 0.98 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 9.00 | 2.25 | 3.60 | % | 0 | 0 | 1.07 | 0.93 | 0.05 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 10.00 | 1.75 | 2.75 | % | 0 | 0 | 0.85 | 0.85 | 0.09 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 11.00 | 1.00 | 1.90 | % | 0 | 0 | 0.85 | 0.72 | 0.14 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 12.00 | 0.45 | 1.35 | % | 0 | 0 | 0.45 | 0.56 | 0.18 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 13.00 | 0.05 | 0.95 | % | 0 | 0 | 0.43 | 0.39 | 0.18 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 14.00 | 0.05 | 0.70 | % | 0 | 0 | 0.49 | 0.25 | 0.14 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 15.00 | 0.05 | 0.50 | % | 0 | 0 | 0.54 | 0.15 | 0.11 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.08 | 0.07 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.04 | 0.04 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:53 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 | 3.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.35 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 1.19 | -0.02 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 9.00 | 0.05 | 0.55 | % | 0 | 0 | 1.03 | -0.07 | 0.05 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 10.00 | 0.05 | 0.70 | % | 0 | 0 | 0.62 | -0.15 | 0.09 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 11.00 | 0.05 | 0.90 | % | 0 | 0 | 0.49 | -0.28 | 0.14 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 12.00 | 0.35 | 1.35 | % | 0 | 0 | 0.48 | -0.44 | 0.18 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 13.00 | 0.90 | 1.85 | % | 0 | 0 | 0.69 | -0.61 | 0.18 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 14.00 | 1.60 | 2.70 | 2.31 | % | 6 | 0 | 0.80 | -0.75 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 15.00 | 2.25 | 3.80 | % | 0 | 0 | 1.00 | -0.85 | 0.11 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 16.00 | 2.05 | 5.80 | % | 0 | 0 | 1.68 | -0.92 | 0.07 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 17.00 | 3.00 | 6.90 | % | 0 | 0 | 1.86 | -0.96 | 0.04 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 18.00 | 4.70 | 6.90 | % | 0 | 0 | 1.40 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 19.00 | 5.60 | 8.20 | % | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 20.00 | 7.30 | 9.00 | 8.20 | % | 7 | 0 | 1.64 | -1.00 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |