Options Chain for GUESS INC COM (GES) - $10.77 as of 6/4/2025 3:06:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.70 | 11.90 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/4/2025 1:58:49 PM EST |
| 2.00 | 8.70 | 9.50 | 9.00 | 0.00 | 0.00% | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/4/2025 1:58:49 PM EST |
| 3.00 | 7.70 | 8.50 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 6/4/2025 1:58:49 PM EST | |||
| 4.00 | 6.70 | 7.50 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 6/4/2025 1:58:49 PM EST | |||
| 5.00 | 5.70 | 6.50 | 5.07 | 0.00 | 0.00% | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/4/2025 1:58:49 PM EST |
| 6.00 | 4.70 | 5.50 | 5.20 | 0.00 | 0.00% | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/4/2025 1:58:49 PM EST |
| 7.00 | 3.90 | 4.40 | 4.00 | +0.23 | +6.11% | 2 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 1:58:49 PM EST |
| 8.00 | 2.90 | 3.50 | 2.90 | 0.00 | 0.00% | 0 | 114 | 2.19 | 0.99 | 0.07 | 0.00 | 6/3/2025 | 6/4/2025 1:58:49 PM EST |
| 9.00 | 1.90 | 2.40 | 1.41 | 0.00 | 0.00% | 0 | 27 | 1.51 | 0.88 | 0.13 | -0.01 | 4/22/2025 | 6/4/2025 1:58:49 PM EST |
| 10.00 | 1.20 | 1.45 | 1.25 | +0.05 | +4.17% | 50 | 1,124 | 0.90 | 0.72 | 0.19 | -0.02 | 6/4/2025 | 6/4/2025 1:58:49 PM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | +0.07 | +11.12% | 23 | 1,115 | 0.85 | 0.51 | 0.21 | -0.02 | 6/4/2025 | 6/4/2025 1:58:49 PM EST |
| 12.00 | 0.30 | 0.40 | 0.33 | +0.04 | +13.80% | 15 | 3,199 | 0.79 | 0.31 | 0.19 | -0.02 | 6/4/2025 | 6/4/2025 1:58:49 PM EST |
| 13.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 16 | 804 | 0.85 | 0.17 | 0.13 | -0.01 | 6/4/2025 | 6/4/2025 1:58:49 PM EST |
| 14.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 473 | 0.92 | 0.08 | 0.08 | -0.01 | 6/3/2025 | 6/4/2025 1:58:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 207 | 0.94 | 0.04 | 0.04 | 0.00 | 6/3/2025 | 6/4/2025 1:58:49 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.24 | 0.02 | 0.02 | 0.00 | 5/13/2025 | 6/4/2025 1:58:49 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.20 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 6/4/2025 1:58:49 PM EST |
| 18.00 | 0.00 | 2.05 | 0.40 | 0.00 | 0.00% | 0 | 15 | 4.21 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/4/2025 1:58:49 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/4/2025 1:58:49 PM EST |
| 20.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 61 | 1.53 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/4/2025 1:58:49 PM EST |
| 21.00 | 0.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0 | 6 | 4.61 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 6/4/2025 1:58:49 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/4/2025 1:58:49 PM EST |
| 23.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 6/4/2025 1:58:49 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/4/2025 1:58:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/4/2025 1:58:49 PM EST |
| 26.00 | 0.00 | 2.05 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 6/4/2025 1:58:49 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/4/2025 1:58:49 PM EST | |||
| 28.00 | 0.00 | 2.10 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 6/4/2025 1:58:49 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/4/2025 1:58:49 PM EST |
| 35.00 | 0.00 | 2.05 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 1:58:49 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 | 2.10 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/4/2025 1:58:49 PM EST |
| 2.00 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 1:58:49 PM EST | |||
| 3.00 | 0.00 | 1.35 | 0.77 | 0.00 | 0.00% | 0 | 1 | 9.46 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/4/2025 1:58:49 PM EST |
| 4.00 | 0.00 | 2.05 | % | 0 | 0 | 9.60 | 0.00 | 0.00 | 0.00 | 6/4/2025 1:58:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 71 | 4.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/4/2025 1:58:49 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/4/2025 1:58:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,123 | 1.28 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/4/2025 1:58:49 PM EST |
| 8.00 | 0.05 | 0.15 | 0.06 | -0.04 | -40.00% | 2 | 219 | 1.10 | -0.01 | 0.07 | 0.00 | 6/4/2025 | 6/4/2025 1:58:49 PM EST |
| 9.00 | 0.10 | 0.25 | 0.17 | -0.18 | -51.43% | 1 | 3,511 | 0.97 | -0.12 | 0.13 | -0.01 | 6/4/2025 | 6/4/2025 1:58:49 PM EST |
| 10.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 5 | 2,895 | 0.90 | -0.28 | 0.19 | -0.02 | 6/4/2025 | 6/4/2025 1:58:49 PM EST |
| 11.00 | 0.80 | 1.10 | 0.90 | -0.10 | -10.00% | 11 | 1,944 | 0.88 | -0.49 | 0.21 | -0.02 | 6/4/2025 | 6/4/2025 1:58:49 PM EST |
| 12.00 | 1.35 | 1.70 | 1.45 | -0.13 | -8.23% | 1 | 939 | 0.85 | -0.69 | 0.19 | -0.02 | 6/4/2025 | 6/4/2025 1:58:49 PM EST |
| 13.00 | 2.15 | 2.50 | 2.65 | 0.00 | 0.00% | 0 | 167 | 1.02 | -0.83 | 0.13 | -0.01 | 6/2/2025 | 6/4/2025 1:58:49 PM EST |
| 14.00 | 2.90 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 71 | 2.13 | -0.92 | 0.08 | -0.01 | 5/28/2025 | 6/4/2025 1:58:49 PM EST |
| 15.00 | 3.60 | 5.10 | 3.90 | 0.00 | 0.00% | 0 | 647 | 2.37 | -0.96 | 0.04 | 0.00 | 5/27/2025 | 6/4/2025 1:58:49 PM EST |
| 16.00 | 4.50 | 6.40 | 3.95 | 0.00 | 0.00% | 0 | 144 | 2.95 | -0.98 | 0.02 | 0.00 | 5/12/2025 | 6/4/2025 1:58:49 PM EST |
| 17.00 | 4.90 | 8.20 | 4.90 | 0.00 | 0.00% | 0 | 57 | 4.06 | -0.99 | 0.01 | 0.00 | 1/14/2025 | 6/4/2025 1:58:49 PM EST |
| 18.00 | 6.00 | 9.20 | 6.29 | 0.00 | 0.00% | 0 | 46 | 4.24 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/4/2025 1:58:49 PM EST |
| 19.00 | 7.40 | 9.20 | 7.10 | 0.00 | 0.00% | 0 | 17 | 3.25 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 6/4/2025 1:58:49 PM EST |
| 20.00 | 7.90 | 11.30 | 8.20 | 0.00 | 0.00% | 0 | 12 | 4.69 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 6/4/2025 1:58:49 PM EST |
| 21.00 | 8.90 | 11.70 | 11.50 | 0.00 | 0.00% | 0 | 13 | 4.15 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 6/4/2025 1:58:49 PM EST |
| 22.00 | 9.90 | 13.20 | 9.10 | 0.00 | 0.00% | 0 | 9 | 4.86 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 6/4/2025 1:58:49 PM EST |
| 23.00 | 11.00 | 13.70 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 6/4/2025 1:58:49 PM EST | |||
| 24.00 | 12.00 | 15.20 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 6/4/2025 1:58:49 PM EST | |||
| 25.00 | 12.90 | 16.20 | 13.80 | 0.00 | 0.00% | 0 | 4 | 5.23 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 6/4/2025 1:58:49 PM EST |
| 26.00 | 14.00 | 17.20 | 14.30 | 0.00 | 0.00% | 0 | 1 | 5.34 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 6/4/2025 1:58:49 PM EST |
| 27.00 | 15.00 | 18.20 | 15.00 | 0.00 | 0.00% | 0 | 1 | 5.45 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 6/4/2025 1:58:49 PM EST |
| 28.00 | 16.30 | 19.10 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 6/4/2025 1:58:49 PM EST | |||
| 30.00 | 18.00 | 21.10 | 18.20 | 0.00 | 0.00% | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 6/4/2025 1:58:49 PM EST |
| 35.00 | 23.00 | 26.10 | 24.50 | 0.00 | 0.00% | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 6/4/2025 1:58:49 PM EST |