Breaking News

Guaranty Bancshares Inc (GNTY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

45.50 -0.66 -1.43%

- Closed. Currency in USD

After Hours

45.50

0.00

0.00%

- Real-time Data

Type: Equity

Market: United States

Volume: 34,414
Bid/Ask: 0.00 / 0.00
Day's Range: 45.38 - 46.55

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Guaranty Bancshares Option Chain

Get free option data for GNTY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Guaranty Bancshares options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 29, 2025 21:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	21	25.4	0	22.50	0	0%	0	0.75	0
GNTY Call 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGNTY\|20250815\|22.50C Delta0.9147 Imp Vol3.1689 Bid21 Gamma0.0048 Theoretical25.4 Ask25.4 Theta-0.1396 Intrinsic Value23 Volume0 Vega0.0159 Time Value-23 Open Interest0 Rho0.0071 Delta / Theta-6.5511 GNTY Put 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGNTY\|20250815\|22.50P Delta-0.0368 Imp Vol2.0811 Bid0 Gamma0.0038 Theoretical0.38 Ask0.75 Theta-0.0476 Intrinsic Value-23 Volume0 Vega0.0083 Time Value23 Open Interest0 Rho-0.0009 Delta / Theta0.7737
0	0%	19.8	22.8	0	25.00	0	0%	0	0.75	0
GNTY Call 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGNTY\|20250815\|25.00C Delta0.978 Imp Vol1.483 Bid19.8 Gamma0.0034 Theoretical21.3 Ask22.8 Theta-0.0218 Intrinsic Value20.5 Volume0 Vega0.0052 Time Value-20.5 Open Interest0 Rho0.0097 Delta / Theta-44.9051 GNTY Put 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGNTY\|20250815\|25.00P Delta-0.0423 Imp Vol1.8162 Bid0 Gamma0.0048 Theoretical0.38 Ask0.75 Theta-0.0464 Intrinsic Value-20.5 Volume0 Vega0.0092 Time Value20.5 Open Interest0 Rho-0.0011 Delta / Theta0.9099
0	0%	15.6	17.3	0	30.00	0	0%	0	0.75	0
GNTY Call 30.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGNTY\|20250815\|30.00C Delta0.9529 Imp Vol1.2609 Bid15.6 Gamma0.0075 Theoretical16.45 Ask17.3 Theta-0.0355 Intrinsic Value15.5 Volume0 Vega0.0099 Time Value-15.5 Open Interest0 Rho0.0129 Delta / Theta-26.8729 GNTY Put 30.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGNTY\|20250815\|30.00P Delta-0.0562 Imp Vol1.354 Bid0 Gamma0.0082 Theoretical0.38 Ask0.75 Theta-0.0435 Intrinsic Value-15.5 Volume0 Vega0.0116 Time Value15.5 Open Interest0 Rho-0.0014 Delta / Theta1.294
					45.5	Price @ Jul 29, 2025 21:10 GMT
0.31	0%	0	0.75	0	50.00	0	0%	3.2	5.4	0
GNTY Call 50.00 Exp: Aug 15, 2025 Last: 0.31 Chg.: 0% SymbolGNTY\|20250815\|50.00C Delta0.1843 Imp Vol0.3776 Bid0 Gamma0.0688 Theoretical0.38 Ask0.75 Theta-0.0291 Intrinsic Value-4.5 Volume0 Vega0.0273 Time Value4.81 Open Interest1 Rho0.004 Delta / Theta-6.3363 GNTY Put 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGNTY\|20250815\|50.00P Delta-0.7876 Imp Vol0.4237 Bid3.2 Gamma0.0672 Theoretical4.3 Ask5.4 Theta-0.0329 Intrinsic Value4.5 Volume0 Vega0.0296 Time Value-4.5 Open Interest0 Rho-0.0149 Delta / Theta23.9363
0	0%	0	3.5	0	55.00	0	0%	8.2	10	0
GNTY Call 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGNTY\|20250815\|55.00C Delta0.2799 Imp Vol1.1115 Bid0 Gamma0.0295 Theoretical1.75 Ask3.5 Theta-0.107 Intrinsic Value-9.5 Volume0 Vega0.0345 Time Value9.5 Open Interest0 Rho0.0055 Delta / Theta-2.6154 GNTY Put 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGNTY\|20250815\|55.00P Delta-0.893 Imp Vol0.6043 Bid8.2 Gamma0.0301 Theoretical9.1 Ask10 Theta-0.0292 Intrinsic Value9.5 Volume0 Vega0.0188 Time Value-9.5 Open Interest0 Rho-0.016 Delta / Theta30.5441
0	0%	0	3.5	0	60.00	0	0%	13.3	14.7	0
GNTY Call 60.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGNTY\|20250815\|60.00C Delta0.2419 Imp Vol1.3795 Bid0 Gamma0.0221 Theoretical1.75 Ask3.5 Theta-0.123 Intrinsic Value-14.5 Volume0 Vega0.032 Time Value14.5 Open Interest0 Rho0.0046 Delta / Theta-1.966 GNTY Put 60.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGNTY\|20250815\|60.00P Delta-0.9361 Imp Vol0.7429 Bid13.3 Gamma0.0167 Theoretical14 Ask14.7 Theta-0.0239 Intrinsic Value14.5 Volume0 Vega0.0127 Time Value-14.5 Open Interest0 Rho-0.0154 Delta / Theta39.1809

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

GNTY Comments

Write your thoughts about Guaranty Bancshares Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,094.75	+35.61	+0.70%
NSE All Share	138,892.23	+979.36	+0.71%
US 30	44,647.3	+14.3	+0.03%
US 500	6,378.4	+7.5	+0.12%
FTSE 100	9,102.46	-33.86	-0.37%
DAX	24,241.32	+43.04	+0.18%
South Africa Top 40	91,618.71	+97.97	+0.11%

Brent Oil	71.68	0.00	0.00%
Crude Oil WTI	69.22	+0.01	+0.01%
Gold	3,382.05	+0.85	+0.03%
Silver	37.983	-0.303	-0.79%
Copper	5.6130	-0.0125	-0.22%
London Cocoa	5,456.00	-134.00	-2.40%
London Wheat	175.95	-3.00	-1.68%

Nigeria 10Y	15.955	+0.000	+0.00%
Nigeria 2Y	16.474	0.000	0.00%
U.K. 10Y	4.6060	-0.0260	-0.56%
Germany 10Y	2.7010	+0.0110	+0.41%
U.S. 10Y	4.342	+0.007	+0.16%
U.S. 5Y	3.912	+0.006	+0.15%
U.S. 2Y	3.875	0.000	0.00%

Fidelitybk	21.300	+0.800	+3.90%
Zenith Bank	73.10	+0.10	+0.14%
UBA	47.60	-0.20	-0.42%
First HoldCo	34.90	-0.25	-0.71%
Guaranty Trust Holding	101.00	+3.00	+3.06%
Sterling Bank	6.800	+0.100	+1.49%
Dangote Cement	505.40	-4.20	-0.82%

Recent Quotes

Name	Price	Chg.	Chg. %
GNTY	45.50	-0.66	-1.43%
KPL	0.057	0.000	0.00%
JPMorgan Liquidit.	13,192.160	+0.240	+0.00%
CARTERA MAEN SICA.	4.049	+0.034	+0.85%
MAYL	18.66	-0.28	-1.48%
1TXRH	160.20	0.00	0.00%
2212	3,270.0	+70.0	+2.19%
2580	2,614.0	0.0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	21.300	+3.90%	82.27M
Nigerian Breweries	75.95	+2.64%	19.79M
Guaranty Trust Holding	101.00	+3.06%	16.54M
Nascon	99.80	+8.48%	11.92M
Lafarge Africa	148.50	+5.84%	8.00M
MTN Nigeria	492.00	+8.95%	5.34M
Dangote Cement	505.50	-0.80%	2.46M

Name	Last	Chg. %	Vol.
Royalex	1.54	+10.00%	14.53M
Custodian Allied	36.30	+10.00%	101.93K
Union Dicon Salt	9.90	+10.00%	61.70K
Airtel Africa	2,541.50	+10.00%	63.00
SCOA Nigeria	5.500	+10.00%	308.70K
Dangote Sugar	71.15	+9.97%	6.97M
Berger Paints	37.50	+9.97%	2.08M

Name	Last	Chg. %	Vol.
Transcorp Power	288.00	-10.00%	20.86K
FTN Cocoa Processors PLC	6.30	-10.00%	9.98M
Total Nig	634.50	-10.00%	97.85K
Geregu Power	1,027.40	-10.00%	2.12K
Conoil	211.10	-9.98%	6.40K
Livingtrust Mortgage Bank	6.59	-9.97%	700.00
Abbey Mortgage Bank	6.84	-5.00%	481.41K