Options Chain for GUESS INC COM (GES) - $16.56 as of 11/20/2024 4:07:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.90 | 6.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 11.00 | 5.00 | 5.60 | % | 0 | 0 | 1.49 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.00 | 4.10 | 4.70 | % | 0 | 0 | 1.34 | 0.95 | 0.05 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 13.00 | 3.30 | 3.50 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.88 | 0.07 | -0.01 | 9/23/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 2.45 | 2.65 | 5.50 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.79 | 0.10 | -0.01 | 9/25/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 1.75 | 1.85 | 2.05 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.68 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 1.20 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 426 | 0.66 | 0.55 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 0.75 | 0.85 | 0.73 | -0.24 | -24.75% | 6 | 300 | 0.64 | 0.41 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 0.45 | 0.55 | 0.55 | -0.05 | -8.34% | 8 | 467 | 0.63 | 0.29 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 0.25 | 0.35 | 0.25 | -0.08 | -24.25% | 3 | 306 | 0.63 | 0.20 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.10 | 0.25 | 0.15 | -0.10 | -40.00% | 28 | 338 | 0.63 | 0.13 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 179 | 0.62 | 0.09 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 237 | 0.72 | 0.05 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 122 | 0.79 | 0.03 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 0.05 | 0.10 | 0.09 | +0.04 | +80.00% | 1 | 61 | 0.80 | 0.02 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 17 | 0.93 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 85 | 1.65 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 62 | 1.05 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.80 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 177 | 1.87 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 26 | 1.93 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 34 | 2.11 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 166 | 2.16 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 526 | 1.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.00 | 0.10 | 0.20 | 0.14 | -0.01 | -6.67% | 18 | 22 | 0.79 | -0.05 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 2 | 89 | 0.73 | -0.12 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 0.40 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 105 | 0.71 | -0.21 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.70 | 0.80 | 0.74 | -0.01 | -1.34% | 16 | 660 | 0.68 | -0.32 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 1.15 | 1.25 | 1.15 | +0.05 | +4.55% | 2 | 330 | 0.68 | -0.45 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 1.70 | 1.85 | 1.83 | +0.23 | +14.38% | 2 | 337 | 0.67 | -0.59 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 2.40 | 2.55 | 2.30 | 0.00 | 0.00% | 0 | 96 | 0.67 | -0.71 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 1.40 | 5.30 | 3.05 | 0.00 | 0.00% | 0 | 76 | 0.86 | -0.80 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 3.90 | 4.60 | 3.28 | 0.00 | 0.00% | 0 | 77 | 0.93 | -0.87 | 0.07 | -0.01 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 3.00 | 7.30 | 4.30 | 0.00 | 0.00% | 0 | 24 | 2.13 | -0.91 | 0.05 | -0.01 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 22.00 | 5.30 | 7.70 | 2.15 | 0.00 | 0.00% | 0 | 11 | 2.02 | -0.95 | 0.03 | 0.00 | 8/15/2024 | 11/20/2024 4:00:01 PM EST |
| 23.00 | 5.40 | 8.80 | 3.98 | 0.00 | 0.00% | 0 | 19 | 2.08 | -0.97 | 0.02 | 0.00 | 9/17/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 6.50 | 8.60 | 5.00 | 0.00 | 0.00% | 0 | 13 | 1.42 | -0.98 | 0.02 | 0.00 | 7/1/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 7.10 | 10.70 | 5.60 | 0.00 | 0.00% | 0 | 11 | 2.22 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 8.30 | 11.90 | 6.50 | 0.00 | 0.00% | 0 | 5 | 2.43 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 9.50 | 12.80 | 5.80 | 0.00 | 0.00% | 0 | 2 | 2.46 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 11.30 | 13.50 | 5.80 | 0.00 | 0.00% | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 6/3/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 12.50 | 14.80 | 6.80 | 0.00 | 0.00% | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 12.60 | 15.90 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 31.00 | 14.50 | 16.70 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 15.20 | 17.70 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 33.00 | 15.10 | 18.70 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 16.30 | 19.90 | 8.50 | 0.00 | 0.00% | 0 | 2 | 3.02 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 18.50 | 20.90 | 8.90 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 22.00 | 25.80 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |