Options Chain for GUESS INC COM (GES) - $13.08 as of 7/21/2025 8:44:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.70 | 9.50 | 9.10 | % | 2.27 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 5.00 | 7.70 | 8.50 | 8.10 | % | 1.62 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 6.00 | 6.70 | 7.70 | 7.20 | % | 1.20 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 7.00 | 5.60 | 7.00 | 6.30 | % | 0.90 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 8.00 | 4.70 | 5.90 | 5.30 | % | 0.66 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 9.00 | 3.70 | 4.70 | 4.20 | % | 0.47 | 0 | 0 | 1.72 | 1.00 | 0.01 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 10.00 | 2.80 | 3.60 | 3.20 | % | 0.32 | 0 | 0 | 1.38 | 0.97 | 0.03 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 11.00 | 1.95 | 2.55 | 2.25 | 1.64 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | 0.91 | 0.08 | -0.01 | 6/27/2025 | 7/21/2025 3:59:55 PM EST |
| 12.00 | 1.30 | 1.50 | 1.40 | 1.25 | +0.05 | +4.17% | 0.12 | 11 | 137 | 0.54 | 0.78 | 0.17 | -0.01 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 13.00 | 0.60 | 1.25 | 0.93 | 0.50 | -0.10 | -16.67% | 0.07 | 416 | 659 | 0.45 | 0.55 | 0.26 | -0.01 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 14.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.07 | -20.00% | 0.02 | 417 | 374 | 0.44 | 0.29 | 0.25 | -0.01 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 37 | 0.37 | 0.12 | 0.15 | -0.01 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.25 | -71.43% | 0.00 | 51 | 55 | 0.48 | 0.04 | 0.06 | 0.00 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 1 | 0 | 0.59 | 0.01 | 0.02 | 0.00 | 7/21/2025 | 7/21/2025 3:59:55 PM EST | |
| 18.00 | 0.00 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 2.27 | 0.00 | 0.01 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.01 | 0.00 | 7/14/2025 | 7/21/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.68 | -0.03 | 0.03 | 0.00 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,484 | 0.54 | -0.09 | 0.08 | -0.01 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 12.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.15 | -50.00% | 0.02 | 2 | 187 | 0.48 | -0.22 | 0.17 | -0.01 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 13.00 | 0.30 | 0.75 | 0.53 | 0.51 | +0.01 | +2.00% | 0.04 | 26 | 123 | 0.43 | -0.45 | 0.26 | -0.01 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 14.00 | 0.60 | 1.25 | 0.93 | 1.05 | -0.10 | -8.70% | 0.07 | 4 | 22 | 0.55 | -0.71 | 0.25 | -0.01 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 15.00 | 1.45 | 2.60 | 2.03 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.05 | -0.88 | 0.15 | -0.01 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 16.00 | 2.40 | 3.80 | 3.10 | % | 0.19 | 0 | 0 | 1.40 | -0.96 | 0.06 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 17.00 | 2.60 | 4.80 | 3.70 | % | 0.22 | 0 | 0 | 1.58 | -0.99 | 0.02 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 18.00 | 4.20 | 5.80 | 5.00 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.01 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 19.00 | 4.80 | 7.30 | 6.05 | % | 0.32 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 20.00 | 5.80 | 8.50 | 7.15 | 8.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/21/2025 3:59:55 PM EST |