Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $144.19 as of 10/1/2026 5:44:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 78.60 | 82.70 | 80.65 | % | 1.08 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 80.00 | 74.10 | 77.80 | 75.95 | % | 0.95 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 85.00 | 68.70 | 72.80 | 70.75 | % | 0.83 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 90.00 | 64.20 | 67.90 | 66.05 | % | 0.73 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 95.00 | 58.90 | 63.00 | 60.95 | % | 0.64 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 100.00 | 55.00 | 57.90 | 56.45 | % | 0.56 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 10/1/2026 3:59:58 PM EST | |||
| 105.00 | 50.00 | 53.10 | 51.55 | % | 0.49 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.04 | 10/1/2026 3:59:58 PM EST | |||
| 110.00 | 44.90 | 48.50 | 46.70 | % | 0.42 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.05 | 10/1/2026 3:59:58 PM EST | |||
| 115.00 | 40.30 | 43.90 | 42.10 | 36.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.06 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 120.00 | 35.70 | 39.40 | 37.55 | % | 0.31 | 0 | 0 | 0.76 | 0.90 | 0.00 | -0.07 | 10/1/2026 3:59:58 PM EST | |||
| 125.00 | 31.50 | 35.10 | 33.30 | % | 0.27 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.09 | 10/1/2026 3:59:58 PM EST | |||
| 130.00 | 27.70 | 31.10 | 29.40 | 18.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.57 | 0.83 | 0.01 | -0.10 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 135.00 | 23.90 | 27.30 | 25.60 | % | 0.19 | 0 | 0 | 0.57 | 0.79 | 0.01 | -0.11 | 10/1/2026 3:59:58 PM EST | |||
| 140.00 | 20.40 | 23.00 | 21.70 | 21.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.54 | 0.74 | 0.01 | -0.12 | 9/23/2026 | 10/1/2026 3:59:58 PM EST |
| 145.00 | 17.40 | 19.80 | 18.60 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 182 | 0.55 | 0.68 | 0.01 | -0.13 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 150.00 | 14.30 | 16.90 | 15.60 | 16.35 | +8.35 | +104.38% | 0.10 | 3 | 43 | 0.54 | 0.62 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 155.00 | 12.00 | 14.50 | 13.25 | 13.66 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.54 | 0.56 | 0.01 | -0.14 | 9/14/2026 | 10/1/2026 3:59:58 PM EST |
| 160.00 | 10.20 | 11.60 | 10.90 | 11.43 | +5.23 | +84.36% | 0.07 | 1 | 6 | 0.54 | 0.50 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 165.00 | 6.90 | 10.00 | 8.45 | 7.60 | +0.80 | +11.77% | 0.05 | 1 | 4 | 0.51 | 0.44 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 170.00 | 6.80 | 8.30 | 7.55 | 5.00 | +1.20 | +31.58% | 0.04 | 1 | 12 | 0.54 | 0.38 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 175.00 | 5.50 | 6.90 | 6.20 | 5.10 | -0.62 | -10.84% | 0.04 | 1 | 8 | 0.55 | 0.32 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 180.00 | 4.00 | 5.50 | 4.75 | 4.50 | +2.33 | +107.38% | 0.03 | 1 | 14 | 0.53 | 0.27 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 185.00 | 3.20 | 4.40 | 3.80 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.53 | 0.23 | 0.01 | -0.10 | 9/23/2026 | 10/1/2026 3:59:58 PM EST |
| 190.00 | 2.55 | 3.60 | 3.08 | 3.30 | +0.90 | +37.50% | 0.02 | 2 | 3 | 0.54 | 0.19 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 195.00 | 0.95 | 3.00 | 1.98 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | 0.15 | 0.01 | -0.08 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 200.00 | 0.50 | 2.75 | 1.63 | 2.00 | +0.60 | +42.86% | 0.01 | 1 | 8 | 0.49 | 0.13 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 210.00 | 0.30 | 1.55 | 0.93 | 0.90 | % | 0.00 | 1 | 0 | 0.49 | 0.08 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:58 PM EST | |
| 220.00 | 0.55 | 0.95 | 0.75 | 0.90 | +0.40 | +80.00% | 0.00 | 10 | 20 | 0.54 | 0.05 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 10/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | -0.02 | 0.00 | -0.03 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 105.00 | 0.10 | 1.05 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.04 | 0.00 | -0.04 | 9/23/2026 | 10/1/2026 3:59:58 PM EST |
| 110.00 | 0.20 | 2.80 | 1.50 | 1.40 | -0.02 | -1.41% | 0.01 | 5 | 17 | 0.67 | -0.05 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 115.00 | 0.10 | 3.10 | 1.60 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.59 | -0.07 | 0.00 | -0.06 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 120.00 | 0.90 | 3.50 | 2.20 | 2.40 | -1.06 | -30.64% | 0.02 | 5 | 24 | 0.63 | -0.10 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 125.00 | 1.60 | 2.75 | 2.18 | 2.03 | -1.77 | -46.58% | 0.02 | 1 | 22 | 0.57 | -0.13 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 130.00 | 2.35 | 5.00 | 3.68 | 2.80 | -1.24 | -30.70% | 0.03 | 2 | 22 | 0.54 | -0.17 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 135.00 | 3.30 | 5.80 | 4.55 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.58 | -0.21 | 0.01 | -0.11 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 140.00 | 4.40 | 7.20 | 5.80 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.56 | -0.26 | 0.01 | -0.12 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 145.00 | 6.20 | 8.90 | 7.55 | 11.65 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.56 | -0.32 | 0.01 | -0.13 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 150.00 | 8.20 | 10.20 | 9.20 | 10.50 | -4.45 | -29.77% | 0.06 | 1 | 33 | 0.54 | -0.38 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 155.00 | 10.60 | 12.90 | 11.75 | 11.00 | -3.40 | -23.62% | 0.08 | 1 | 6 | 0.55 | -0.44 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 160.00 | 13.20 | 15.00 | 14.10 | % | 0.09 | 0 | 0 | 0.53 | -0.50 | 0.01 | -0.14 | 10/1/2026 3:59:58 PM EST | |||
| 165.00 | 16.40 | 18.20 | 17.30 | 23.75 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.54 | -0.56 | 0.01 | -0.13 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 170.00 | 19.70 | 21.70 | 20.70 | 22.70 | % | 0.12 | 1 | 0 | 0.54 | -0.62 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:58 PM EST | |
| 175.00 | 22.90 | 25.70 | 24.30 | 36.42 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.54 | -0.68 | 0.01 | -0.12 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 180.00 | 26.80 | 29.90 | 28.35 | % | 0.16 | 0 | 0 | 0.55 | -0.73 | 0.01 | -0.11 | 10/1/2026 3:59:58 PM EST | |||
| 185.00 | 30.80 | 34.40 | 32.60 | % | 0.18 | 0 | 0 | 0.56 | -0.77 | 0.01 | -0.10 | 10/1/2026 3:59:58 PM EST | |||
| 190.00 | 35.10 | 38.50 | 36.80 | % | 0.19 | 0 | 0 | 0.54 | -0.81 | 0.01 | -0.09 | 10/1/2026 3:59:58 PM EST | |||
| 195.00 | 39.50 | 43.00 | 41.25 | % | 0.21 | 0 | 0 | 0.70 | -0.85 | 0.01 | -0.08 | 10/1/2026 3:59:58 PM EST | |||
| 200.00 | 44.00 | 47.10 | 45.55 | % | 0.23 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.07 | 10/1/2026 3:59:58 PM EST | |||
| 210.00 | 53.40 | 56.60 | 55.00 | % | 0.26 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.05 | 10/1/2026 3:59:58 PM EST | |||
| 220.00 | 63.10 | 66.90 | 65.00 | % | 0.30 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.03 | 10/1/2026 3:59:58 PM EST | |||
| 230.00 | 73.30 | 76.30 | 74.80 | % | 0.33 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 240.00 | 83.30 | 86.40 | 84.85 | % | 0.35 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST |