Options Chain for GUESS INC COM (GES) - $25.68 as of 4/26/2024 3:16:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.75 | 12.10 | 15.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.75 | 8.40 | 12.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.75 | 7.40 | 9.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.75 | 6.90 | 8.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 18.75 | 6.00 | 8.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 19.75 | 5.00 | 8.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 20.75 | 4.00 | 7.60 | 5.36 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 21.75 | 3.10 | 6.60 | 4.10 | 0.00 | 0.00% | 0 | 8 | 0.58 | 1.00 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 22.75 | 2.35 | 5.70 | % | 0 | 20 | 0.47 | 0.96 | 0.04 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 23.75 | 1.60 | 2.85 | 2.47 | 0.00 | 0.00% | 0 | 37 | 0.34 | 0.90 | 0.08 | -0.01 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 24.75 | 1.75 | 1.85 | 1.35 | 0.00 | 0.00% | 0 | 174 | 0.30 | 0.81 | 0.14 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 25.75 | 1.05 | 1.15 | 1.10 | -0.05 | -4.35% | 1 | 176 | 0.30 | 0.65 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 26.75 | 0.55 | 0.60 | 0.56 | +0.16 | +40.00% | 28 | 175 | 0.30 | 0.43 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 27.75 | 0.25 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 429 | 0.30 | 0.25 | 0.17 | -0.02 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 28.75 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 607 | 0.31 | 0.13 | 0.11 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 29.75 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,465 | 0.34 | 0.06 | 0.06 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 30.75 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 373 | 0.38 | 0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 31.75 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 154 | 0.45 | 0.01 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 32.75 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 367 | 0.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 33.75 | 0.00 | 0.20 | % | 0 | 171 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 34.75 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,998 | 0.61 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 35.75 | 0.00 | 0.75 | % | 0 | 781 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 36.75 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 37.75 | 0.00 | 0.20 | % | 0 | 86 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 38.75 | 0.00 | 0.60 | % | 0 | 63 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 39.75 | 0.00 | 0.75 | % | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 40.75 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 41.75 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 42.75 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 43.75 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 44.75 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 45.75 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.75 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.75 | 0.00 | 0.75 | % | 0 | 13 | 2.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.75 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.75 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 18.75 | 0.00 | 0.05 | % | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 19.75 | 0.00 | 0.75 | % | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 20.75 | 0.00 | 0.75 | % | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 21.75 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 22 | 1.04 | 0.00 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 22.75 | 0.00 | 0.10 | 0.05 | -0.13 | -72.23% | 1 | 142 | 0.44 | -0.04 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 23.75 | 0.05 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 101 | 0.32 | -0.10 | 0.08 | -0.01 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 24.75 | 0.20 | 0.25 | 0.20 | -0.20 | -50.00% | 1 | 221 | 0.32 | -0.19 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 25.75 | 0.45 | 0.55 | 0.50 | -0.31 | -38.28% | 63 | 82 | 0.31 | -0.35 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 26.75 | 0.95 | 1.05 | 1.05 | -0.46 | -30.47% | 3 | 141 | 0.31 | -0.57 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 27.75 | 1.65 | 1.75 | 3.10 | 0.00 | 0.00% | 0 | 412 | 0.31 | -0.75 | 0.17 | -0.02 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 28.75 | 2.50 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 87 | 0.38 | -0.87 | 0.11 | -0.01 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 29.75 | 3.40 | 5.00 | % | 0 | 156 | 0.43 | -0.94 | 0.06 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 30.75 | 2.70 | 6.30 | % | 0 | 0 | 0.51 | -0.98 | 0.03 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 31.75 | 4.10 | 7.30 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 32.75 | 5.00 | 8.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 33.75 | 5.80 | 7.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 34.75 | 6.60 | 10.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.75 | 8.00 | 11.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 36.75 | 8.80 | 12.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 37.75 | 9.80 | 13.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 38.75 | 11.00 | 14.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 39.75 | 11.60 | 15.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 40.75 | 12.40 | 16.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 41.75 | 13.40 | 17.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 42.75 | 15.00 | 18.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 43.75 | 16.00 | 19.00 | 17.90 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 44.75 | 16.30 | 19.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 45.75 | 17.40 | 21.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |