Options Chain for GUESS INC COM (GES) - $17.04 as of 10/29/2025 8:46:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.30 | 10.20 | 8.75 | % | 0.97 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 10.00 | 6.30 | 9.20 | 7.75 | % | 0.78 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 11.00 | 5.30 | 8.20 | 6.75 | % | 0.61 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 12.00 | 4.50 | 7.20 | 5.85 | % | 0.49 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 13.00 | 3.50 | 6.20 | 4.85 | % | 0.37 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 14.00 | 2.50 | 5.20 | 3.85 | % | 0.28 | 0 | 0 | 2.25 | 0.99 | 0.01 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 15.00 | 1.70 | 4.20 | 2.95 | % | 0.20 | 0 | 0 | 1.92 | 0.95 | 0.08 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 16.00 | 0.75 | 3.30 | 2.03 | % | 0.13 | 0 | 0 | 1.66 | 0.80 | 0.20 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.71 | -87.66% | 0.02 | 400 | 310 | 0.03 | 0.54 | 0.29 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.90 | 0.45 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.75 | 0.28 | 0.24 | -0.01 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.30 | 0.10 | 0.13 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.05 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.27 | -0.01 | 0.01 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.94 | -0.05 | 0.08 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.27 | -0.20 | 0.20 | -0.01 | 10/10/2025 | 10/29/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 1.26 | -0.46 | 0.29 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 18.00 | 0.60 | 3.10 | 1.85 | % | 0.10 | 0 | 0 | 1.50 | -0.72 | 0.24 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 19.00 | 1.60 | 4.10 | 2.85 | % | 0.15 | 0 | 0 | 1.70 | -0.90 | 0.13 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 20.00 | 2.40 | 5.10 | 3.75 | % | 0.19 | 0 | 0 | 1.88 | -0.97 | 0.05 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 21.00 | 3.40 | 6.10 | 4.75 | % | 0.23 | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 22.00 | 4.40 | 7.10 | 5.75 | % | 0.26 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 23.00 | 5.20 | 8.10 | 6.65 | % | 0.29 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 24.00 | 6.20 | 9.10 | 7.65 | % | 0.32 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 25.00 | 7.20 | 10.10 | 8.65 | % | 0.35 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST |