Options Chain for GUESS INC COM (GES) - $31.47 as of 3/28/2024 9:34:11 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 15.50 | 19.00 | 11.00 | 0.00 | 0.00% | 0 | 4 | 3.59 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 4:00:06 PM EST |
16.00 | 14.50 | 18.00 | 15.61 | % | 6 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST | |
17.00 | 13.70 | 17.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
18.00 | 12.80 | 16.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
19.00 | 11.50 | 15.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
20.00 | 10.20 | 14.00 | 12.64 | 0.00 | 0.00% | 0 | 15 | 2.50 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 4:00:06 PM EST |
21.00 | 9.50 | 12.70 | 10.42 | 0.00 | 0.00% | 0 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
22.00 | 8.30 | 11.70 | 10.24 | 0.00 | 0.00% | 0 | 21 | 2.14 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 4:00:06 PM EST |
23.00 | 6.60 | 9.00 | 9.00 | -0.68 | -7.03% | 5 | 1,140 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
24.00 | 6.20 | 9.50 | 8.00 | +1.40 | +21.22% | 5 | 368 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
25.00 | 5.30 | 8.70 | 5.98 | 0.00 | 0.00% | 0 | 509 | 1.51 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
26.00 | 5.20 | 7.40 | 5.30 | 0.00 | 0.00% | 0 | 2,584 | 1.49 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
27.00 | 4.10 | 5.40 | 5.50 | +1.39 | +33.82% | 18 | 1,893 | 0.62 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
28.00 | 2.45 | 5.90 | 3.20 | +0.79 | +32.78% | 9 | 344 | 1.15 | 0.94 | 0.07 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
29.00 | 1.40 | 4.90 | 2.90 | +1.30 | +81.25% | 3 | 494 | 0.58 | 0.86 | 0.10 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
30.00 | 1.00 | 2.30 | 2.30 | +0.80 | +53.34% | 29 | 406 | 0.26 | 0.74 | 0.14 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
31.00 | 1.05 | 1.25 | 1.60 | +0.75 | +88.24% | 78 | 467 | 0.32 | 0.58 | 0.17 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
32.00 | 0.55 | 0.75 | 0.73 | +0.28 | +62.23% | 306 | 243 | 0.31 | 0.40 | 0.17 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
33.00 | 0.30 | 0.40 | 0.40 | +0.15 | +60.00% | 134 | 493 | 0.30 | 0.25 | 0.14 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
34.00 | 0.15 | 0.40 | 0.40 | +0.29 | +263.64% | 1,985 | 18 | 0.36 | 0.15 | 0.10 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
35.00 | 0.05 | 0.15 | 0.14 | +0.09 | +180.00% | 1,761 | 235 | 0.32 | 0.08 | 0.06 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
36.00 | 0.05 | 0.50 | 0.05 | % | 461 | 0 | 0.65 | 0.04 | 0.04 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST | |
37.00 | 0.05 | 0.60 | % | 0 | 0 | 0.56 | 0.01 | 0.02 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
38.00 | 0.00 | 0.70 | % | 0 | 0 | 0.85 | 0.00 | 0.01 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
40.00 | 0.00 | 1.65 | 0.02 | % | 10 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST | |
41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 577 | 1.44 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 4:00:06 PM EST |
16.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 104 | 1.33 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 4:00:06 PM EST |
17.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 4:00:06 PM EST |
18.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 54 | 1.12 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 4:00:06 PM EST |
19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 4:00:06 PM EST |
20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 138 | 0.93 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 4:00:06 PM EST |
21.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 71 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 109 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
23.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,303 | 0.67 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:06 PM EST |
24.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,025 | 0.59 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 4:00:06 PM EST |
25.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 6 | 3,722 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
26.00 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 1 | 3,206 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
27.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 1 | 205 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
28.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.45 | -0.06 | 0.07 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
29.00 | 0.10 | 0.25 | 0.15 | -0.05 | -25.00% | 6 | 88 | 0.30 | -0.14 | 0.10 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
30.00 | 0.30 | 0.50 | 0.25 | -0.20 | -44.45% | 31 | 477 | 0.30 | -0.26 | 0.14 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
31.00 | 0.65 | 0.85 | 0.75 | -0.10 | -11.77% | 45 | 172 | 0.30 | -0.42 | 0.17 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
32.00 | 1.20 | 1.40 | 1.00 | -0.50 | -33.34% | 7 | 12 | 0.30 | -0.60 | 0.17 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
33.00 | 1.70 | 2.15 | 2.20 | -1.30 | -37.15% | 2 | 30 | 0.27 | -0.75 | 0.14 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
34.00 | 2.20 | 3.50 | % | 0 | 0 | 0.40 | -0.85 | 0.10 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
35.00 | 2.65 | 5.30 | 4.45 | 0.00 | 0.00% | 0 | 16 | 0.17 | -0.92 | 0.06 | -0.01 | 3/26/2024 | 3/28/2024 4:00:06 PM EST |
36.00 | 3.60 | 5.20 | 4.77 | % | 3 | 0 | 0.53 | -0.96 | 0.04 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST | |
37.00 | 4.80 | 6.30 | % | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
38.00 | 5.10 | 7.90 | % | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
39.00 | 6.10 | 8.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
40.00 | 7.10 | 9.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
41.00 | 8.10 | 10.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
42.00 | 9.10 | 11.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
43.00 | 10.10 | 12.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
44.00 | 11.60 | 13.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
45.00 | 12.10 | 14.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
46.00 | 13.20 | 15.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
47.00 | 13.40 | 16.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
48.00 | 14.40 | 17.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST |