Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $210.55 as of 12/8/2025 3:29:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 88.50 | 92.60 | 90.55 | 117.06 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/8/2025 3:59:54 PM EST |
| 115.00 | 83.60 | 87.60 | 85.60 | 127.84 | 0.00 | 0.00% | 0.74 | 0 | 12 | 1.19 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/8/2025 3:59:54 PM EST |
| 120.00 | 78.60 | 82.70 | 80.65 | 107.26 | 0.00 | 0.00% | 0.67 | 0 | 14 | 1.12 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/8/2025 3:59:54 PM EST |
| 125.00 | 73.80 | 77.70 | 75.75 | 130.51 | 0.00 | 0.00% | 0.61 | 0 | 12 | 1.04 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/8/2025 3:59:54 PM EST |
| 130.00 | 68.80 | 72.80 | 70.80 | 123.90 | 0.00 | 0.00% | 0.54 | 0 | 9 | 0.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 135.00 | 63.80 | 67.80 | 65.80 | 84.30 | 0.00 | 0.00% | 0.49 | 0 | 9 | 0.91 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 140.00 | 58.80 | 62.90 | 60.85 | 79.50 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.85 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 145.00 | 54.60 | 57.90 | 56.25 | 108.74 | 0.00 | 0.00% | 0.39 | 0 | 8 | 0.76 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 150.00 | 49.80 | 53.00 | 51.40 | 103.84 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.69 | 1.00 | 0.00 | -0.02 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 155.00 | 44.80 | 48.10 | 46.45 | 99.78 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.68 | 0.99 | 0.00 | -0.02 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 160.00 | 39.90 | 43.30 | 41.60 | 57.37 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.63 | 0.98 | 0.00 | -0.03 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 165.00 | 35.30 | 38.30 | 36.80 | 89.47 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.54 | 0.96 | 0.00 | -0.04 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 170.00 | 30.80 | 33.50 | 32.15 | 48.08 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.52 | 0.93 | 0.01 | -0.05 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 175.00 | 25.80 | 29.10 | 27.45 | 76.14 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.49 | 0.89 | 0.01 | -0.06 | 10/20/2025 | 12/8/2025 3:59:54 PM EST |
| 180.00 | 21.60 | 24.50 | 23.05 | 71.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.38 | 0.84 | 0.01 | -0.08 | 10/20/2025 | 12/8/2025 3:59:54 PM EST |
| 185.00 | 17.30 | 20.30 | 18.80 | 67.04 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.36 | 0.78 | 0.01 | -0.09 | 10/20/2025 | 12/8/2025 3:59:54 PM EST |
| 190.00 | 14.00 | 15.50 | 14.75 | 15.50 | -47.50 | -75.40% | 0.08 | 4 | 7 | 0.33 | 0.71 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 195.00 | 10.20 | 12.40 | 11.30 | 34.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.32 | 0.63 | 0.02 | -0.11 | 11/4/2025 | 12/8/2025 3:59:54 PM EST |
| 200.00 | 7.20 | 9.70 | 8.45 | 9.20 | -10.00 | -52.09% | 0.04 | 10 | 51 | 0.31 | 0.53 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 210.00 | 3.50 | 5.30 | 4.40 | 4.30 | -5.90 | -57.85% | 0.02 | 79 | 85 | 0.30 | 0.35 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 220.00 | 1.40 | 2.45 | 1.93 | 1.70 | -3.60 | -67.93% | 0.01 | 8 | 49 | 0.30 | 0.19 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 230.00 | 0.45 | 1.95 | 1.20 | 0.90 | -1.92 | -68.09% | 0.01 | 16 | 105 | 0.33 | 0.10 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.55 | 1.28 | 0.60 | -1.30 | -68.43% | 0.01 | 1 | 42 | 0.50 | 0.04 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.40 | 0.02 | 0.00 | -0.01 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 260.00 | 0.05 | 2.30 | 1.18 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.47 | 0.01 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 2.45 | 1.23 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.70 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 280.00 | 0.05 | 0.55 | 0.30 | 0.54 | -1.33 | -71.13% | 0.00 | 2 | 20 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 0.05 | -6.03 | -99.18% | 0.00 | 1 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.93 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/8/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/8/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/8/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/8/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/8/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/8/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 1.10 | 0.55 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/8/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/8/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/8/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.80 | 0.90 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.74 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.68 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | -0.02 | 0.00 | -0.03 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.48 | -0.04 | 0.00 | -0.04 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 170.00 | 0.45 | 1.30 | 0.88 | 0.97 | +0.29 | +42.65% | 0.01 | 1 | 4 | 0.36 | -0.07 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 175.00 | 0.70 | 1.60 | 1.15 | 1.10 | +0.40 | +57.15% | 0.01 | 2 | 8 | 0.34 | -0.11 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 180.00 | 1.15 | 2.15 | 1.65 | 1.65 | -1.48 | -47.29% | 0.01 | 2 | 18 | 0.32 | -0.16 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 185.00 | 0.75 | 2.85 | 1.80 | 2.50 | +1.04 | +71.24% | 0.01 | 10 | 107 | 0.27 | -0.22 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 190.00 | 3.20 | 5.00 | 4.10 | 4.37 | +1.57 | +56.08% | 0.02 | 85 | 8 | 0.33 | -0.29 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 195.00 | 4.50 | 5.60 | 5.05 | 5.00 | +2.11 | +73.01% | 0.03 | 71 | 21 | 0.29 | -0.37 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 200.00 | 6.50 | 7.90 | 7.20 | 7.24 | +3.09 | +74.46% | 0.04 | 49 | 43 | 0.29 | -0.47 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 210.00 | 12.50 | 14.40 | 13.45 | 12.84 | +4.94 | +62.54% | 0.06 | 3 | 149 | 0.30 | -0.65 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 220.00 | 19.10 | 22.20 | 20.65 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.38 | -0.81 | 0.01 | -0.08 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 230.00 | 28.50 | 31.40 | 29.95 | 22.80 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.43 | -0.90 | 0.01 | -0.05 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 240.00 | 38.20 | 41.20 | 39.70 | 30.41 | 0.00 | 0.00% | 0.17 | 0 | 204 | 0.50 | -0.96 | 0.00 | -0.02 | 11/26/2025 | 12/8/2025 3:59:54 PM EST |
| 250.00 | 48.00 | 51.20 | 49.60 | 38.52 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.57 | -0.98 | 0.00 | -0.01 | 11/26/2025 | 12/8/2025 3:59:54 PM EST |
| 260.00 | 58.00 | 62.10 | 60.05 | 47.09 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.65 | -0.99 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 270.00 | 68.00 | 71.20 | 69.60 | 56.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 280.00 | 78.00 | 81.20 | 79.60 | 37.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 290.00 | 88.40 | 91.20 | 89.80 | 51.74 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 12/8/2025 3:59:54 PM EST |
| 300.00 | 98.40 | 101.20 | 99.80 | 76.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 12/8/2025 3:59:54 PM EST |
| 310.00 | 108.40 | 111.20 | 109.80 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 320.00 | 118.00 | 122.10 | 120.05 | % | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 330.00 | 128.00 | 132.10 | 130.05 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 340.00 | 138.00 | 142.10 | 140.05 | 98.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 350.00 | 148.00 | 152.10 | 150.05 | 101.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/8/2025 3:59:54 PM EST |
| 360.00 | 158.00 | 162.10 | 160.05 | % | 0.44 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 370.00 | 168.00 | 172.10 | 170.05 | % | 0.46 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 380.00 | 178.00 | 182.10 | 180.05 | % | 0.47 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 390.00 | 188.00 | 192.10 | 190.05 | 123.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 12/8/2025 3:59:54 PM EST |