Options Chain for GUESS INC COM (GES) - $11.17 as of 4/1/2025 8:56:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.00 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:46 PM EST | |||
| 5.00 | 5.50 | 8.20 | % | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:46 PM EST | |||
| 6.00 | 4.70 | 7.20 | % | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:46 PM EST | |||
| 7.00 | 2.95 | 5.30 | 3.70 | 0.00 | 0.00% | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 3:59:46 PM EST |
| 8.00 | 1.90 | 4.50 | 4.05 | 0.00 | 0.00% | 0 | 11 | 3.64 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:46 PM EST |
| 9.00 | 1.10 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 4 | 4.03 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 3:59:46 PM EST |
| 10.00 | 1.00 | 2.05 | 2.70 | 0.00 | 0.00% | 0 | 306 | 1.77 | 0.80 | 0.26 | -0.01 | 3/18/2025 | 4/1/2025 3:59:46 PM EST |
| 11.00 | 0.30 | 0.90 | 0.70 | +0.05 | +7.70% | 4 | 654 | 0.73 | 0.52 | 0.28 | -0.01 | 4/1/2025 | 4/1/2025 3:59:46 PM EST |
| 12.00 | 0.15 | 0.35 | 0.26 | +0.01 | +4.00% | 70 | 1,514 | 0.69 | 0.26 | 0.22 | -0.01 | 4/1/2025 | 4/1/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 21 | 327 | 0.59 | 0.11 | 0.13 | -0.01 | 4/1/2025 | 4/1/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 4 | 1,438 | 0.77 | 0.04 | 0.06 | 0.00 | 4/1/2025 | 4/1/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 194 | 1.08 | 0.01 | 0.02 | 0.00 | 3/17/2025 | 4/1/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 1.36 | 0.00 | 0.01 | 0.00 | 4/1/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:46 PM EST | |||
| 18.00 | 0.00 | 2.00 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.00 | % | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 201 | 6.21 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:46 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 97 | 0.95 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 117 | 1.82 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | -0.02 | -5.72% | 16 | 665 | 1.18 | -0.20 | 0.26 | -0.01 | 4/1/2025 | 4/1/2025 3:59:46 PM EST |
| 11.00 | 0.40 | 0.80 | 0.65 | 0.00 | 0.00% | 43 | 325 | 0.59 | -0.48 | 0.28 | -0.01 | 4/1/2025 | 4/1/2025 3:59:46 PM EST |
| 12.00 | 1.20 | 1.60 | 1.30 | -0.10 | -7.15% | 18 | 1,694 | 0.67 | -0.74 | 0.22 | -0.01 | 4/1/2025 | 4/1/2025 3:59:46 PM EST |
| 13.00 | 1.60 | 4.00 | 1.80 | 0.00 | 0.00% | 0 | 64 | 2.86 | -0.89 | 0.13 | -0.01 | 3/28/2025 | 4/1/2025 3:59:46 PM EST |
| 14.00 | 1.75 | 4.90 | 1.90 | 0.00 | 0.00% | 0 | 47 | 3.04 | -0.96 | 0.06 | 0.00 | 3/17/2025 | 4/1/2025 3:59:46 PM EST |
| 15.00 | 2.80 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 30 | 0.00 | -0.99 | 0.02 | 0.00 | 3/25/2025 | 4/1/2025 3:59:46 PM EST |
| 16.00 | 4.50 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 4 | 3.51 | -1.00 | 0.01 | 0.00 | 3/11/2025 | 4/1/2025 3:59:46 PM EST |
| 17.00 | 5.20 | 7.90 | 7.40 | 0.00 | 0.00% | 0 | 23 | 3.70 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/1/2025 3:59:46 PM EST |
| 18.00 | 5.70 | 8.90 | 6.60 | 0.00 | 0.00% | 0 | 36 | 3.89 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 3:59:46 PM EST |
| 19.00 | 6.70 | 9.90 | 9.50 | 0.00 | 0.00% | 0 | 30 | 4.05 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/1/2025 3:59:46 PM EST |
| 20.00 | 7.70 | 10.90 | 10.00 | 0.00 | 0.00% | 0 | 19 | 4.21 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/1/2025 3:59:46 PM EST |