Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $216.99 as of 9/5/2025 3:08:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 164.00 | 167.90 | 165.95 | % | 1.75 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 100.00 | 159.00 | 162.90 | 160.95 | % | 1.61 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 105.00 | 154.00 | 158.00 | 156.00 | % | 1.49 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 110.00 | 149.00 | 153.00 | 151.00 | % | 1.37 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 115.00 | 144.00 | 147.90 | 145.95 | % | 1.27 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 120.00 | 139.00 | 143.00 | 141.00 | 93.77 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 3:59:54 PM EST |
| 125.00 | 134.00 | 138.10 | 136.05 | 95.32 | 0.00 | 0.00% | 1.09 | 0 | 7 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 3:59:54 PM EST |
| 130.00 | 130.00 | 133.20 | 131.60 | 83.81 | 0.00 | 0.00% | 1.01 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 3:59:54 PM EST |
| 135.00 | 124.00 | 128.10 | 126.05 | 78.49 | 0.00 | 0.00% | 0.93 | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 3:59:54 PM EST |
| 140.00 | 119.00 | 123.20 | 121.10 | 74.06 | 0.00 | 0.00% | 0.86 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 3:59:54 PM EST |
| 145.00 | 114.10 | 118.20 | 116.15 | 80.54 | 0.00 | 0.00% | 0.80 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/5/2025 3:59:54 PM EST |
| 150.00 | 109.10 | 113.10 | 111.10 | 41.60 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/5/2025 3:59:54 PM EST |
| 155.00 | 105.00 | 107.80 | 106.40 | 54.85 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 9/5/2025 3:59:54 PM EST |
| 160.00 | 100.20 | 102.80 | 101.50 | 52.40 | 0.00 | 0.00% | 0.63 | 0 | 14 | 0.78 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 9/5/2025 3:59:54 PM EST |
| 165.00 | 95.00 | 98.30 | 96.65 | % | 0.59 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 170.00 | 90.00 | 92.90 | 91.45 | 89.30 | 0.00 | 0.00% | 0.54 | 0 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 9/5/2025 3:59:54 PM EST |
| 175.00 | 85.00 | 88.20 | 86.60 | 36.70 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.64 | 1.00 | 0.00 | -0.01 | 3/20/2025 | 9/5/2025 3:59:54 PM EST |
| 180.00 | 80.10 | 83.10 | 81.60 | 84.10 | 0.00 | 0.00% | 0.45 | 0 | 16 | 0.62 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 9/5/2025 3:59:54 PM EST |
| 185.00 | 75.10 | 78.10 | 76.60 | 34.30 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.60 | 1.00 | 0.00 | -0.02 | 4/30/2025 | 9/5/2025 3:59:54 PM EST |
| 190.00 | 70.50 | 73.10 | 71.80 | 37.85 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.56 | 1.00 | 0.00 | -0.03 | 6/2/2025 | 9/5/2025 3:59:54 PM EST |
| 195.00 | 65.50 | 68.10 | 66.80 | 61.07 | +33.87 | +124.53% | 0.34 | 2 | 5 | 0.53 | 0.99 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 200.00 | 60.50 | 63.50 | 62.00 | 23.90 | 0.00 | 0.00% | 0.31 | 0 | 72 | 0.55 | 0.98 | 0.00 | -0.03 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 210.00 | 50.80 | 53.70 | 52.25 | 50.80 | +31.20 | +159.19% | 0.25 | 38 | 48 | 0.49 | 0.96 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 220.00 | 41.80 | 43.90 | 42.85 | 43.20 | +29.00 | +204.23% | 0.19 | 94 | 201 | 0.44 | 0.93 | 0.00 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 230.00 | 32.00 | 35.00 | 33.50 | 31.13 | +20.57 | +194.80% | 0.15 | 32 | 315 | 0.40 | 0.87 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 240.00 | 23.50 | 26.30 | 24.90 | 25.00 | +18.20 | +267.65% | 0.10 | 39 | 426 | 0.30 | 0.79 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 250.00 | 16.40 | 18.60 | 17.50 | 17.00 | +12.50 | +277.78% | 0.07 | 51 | 109 | 0.30 | 0.68 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 260.00 | 10.50 | 13.10 | 11.80 | 10.80 | +7.57 | +234.37% | 0.05 | 50 | 39 | 0.31 | 0.55 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 270.00 | 6.00 | 8.20 | 7.10 | 6.60 | +4.80 | +266.67% | 0.03 | 42 | 44 | 0.30 | 0.39 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 280.00 | 3.20 | 4.50 | 3.85 | 4.00 | +2.70 | +207.70% | 0.01 | 92 | 16 | 0.29 | 0.24 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 290.00 | 1.60 | 3.10 | 2.35 | 1.90 | +0.30 | +18.75% | 0.01 | 9 | 11 | 0.30 | 0.12 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 300.00 | 0.55 | 1.60 | 1.08 | 2.60 | +2.15 | +477.78% | 0.00 | 1 | 13 | 0.32 | 0.06 | 0.01 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 2.00 | 1.00 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.03 | 0.00 | -0.02 | 6/4/2025 | 9/5/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 1.40 | 0.70 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/5/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/5/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/5/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.55 | 0.78 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/5/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/5/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/5/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/5/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/5/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/5/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.70 | -93.34% | 0.00 | 2 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.15 | -1.35 | -90.00% | 0.00 | 1 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.59 | -0.93 | -61.19% | 0.00 | 2 | 2 | 0.73 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.50 | -1.83 | -78.55% | 0.00 | 3 | 18 | 0.66 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.40 | -2.54 | -86.40% | 0.00 | 2 | 6 | 0.60 | 0.00 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.75 | -3.75 | -83.34% | 0.00 | 7 | 10 | 0.60 | 0.00 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.51 | -5.19 | -91.06% | 0.00 | 2 | 77 | 0.56 | -0.01 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 200.00 | 0.15 | 1.60 | 0.88 | 0.35 | -7.05 | -95.27% | 0.00 | 7 | 38 | 0.47 | -0.02 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 210.00 | 0.40 | 1.20 | 0.80 | 0.55 | -9.83 | -94.71% | 0.00 | 20 | 41 | 0.41 | -0.04 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 220.00 | 0.90 | 2.15 | 1.53 | 0.90 | -14.15 | -94.02% | 0.01 | 22 | 42 | 0.35 | -0.07 | 0.00 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 230.00 | 1.50 | 3.10 | 2.30 | 1.90 | -18.80 | -90.83% | 0.01 | 16 | 28 | 0.36 | -0.13 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 240.00 | 3.10 | 3.50 | 3.30 | 3.20 | -26.70 | -89.30% | 0.01 | 120 | 23 | 0.32 | -0.21 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 250.00 | 5.30 | 6.80 | 6.05 | 6.30 | -31.80 | -83.47% | 0.02 | 55 | 12 | 0.32 | -0.32 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 260.00 | 8.70 | 10.60 | 9.65 | 10.00 | -30.00 | -75.00% | 0.04 | 56 | 7 | 0.30 | -0.45 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 270.00 | 14.30 | 16.00 | 15.15 | 27.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.29 | -0.61 | 0.02 | -0.11 | 6/16/2025 | 9/5/2025 3:59:54 PM EST |
| 280.00 | 21.40 | 23.90 | 22.65 | 23.50 | -9.10 | -27.92% | 0.08 | 7 | 0 | 0.31 | -0.76 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 290.00 | 29.10 | 31.80 | 30.45 | 35.80 | % | 0.10 | 2 | 0 | 0.28 | -0.88 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 300.00 | 38.40 | 41.20 | 39.80 | 45.20 | % | 0.13 | 1 | 0 | 0.43 | -0.94 | 0.01 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 310.00 | 48.10 | 50.70 | 49.40 | % | 0.16 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 320.00 | 57.40 | 61.20 | 59.30 | % | 0.19 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 330.00 | 67.40 | 71.30 | 69.35 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 340.00 | 77.40 | 81.50 | 79.45 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 350.00 | 87.40 | 90.70 | 89.05 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 360.00 | 97.80 | 100.70 | 99.25 | 93.50 | % | 0.28 | 2 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 370.00 | 107.70 | 110.70 | 109.20 | 112.00 | % | 0.30 | 2 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 380.00 | 117.80 | 120.70 | 119.25 | 113.50 | % | 0.31 | 1 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 390.00 | 128.00 | 130.70 | 129.35 | 123.50 | % | 0.33 | 1 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |