Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $197.25 as of 12/9/2025 8:39:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 105.40 | 109.30 | 107.35 | % | 1.19 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 95.00 | 100.40 | 104.30 | 102.35 | % | 1.08 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 100.00 | 95.40 | 99.30 | 97.35 | 120.10 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/9/2025 3:59:50 PM EST |
| 105.00 | 90.40 | 94.30 | 92.35 | 111.00 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:50 PM EST |
| 110.00 | 85.40 | 89.30 | 87.35 | 145.21 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/9/2025 3:59:50 PM EST |
| 115.00 | 80.40 | 84.30 | 82.35 | 118.40 | 0.00 | 0.00% | 0.72 | 0 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/9/2025 3:59:50 PM EST |
| 120.00 | 75.90 | 79.20 | 77.55 | 114.48 | 0.00 | 0.00% | 0.65 | 0 | 7 | 2.09 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:50 PM EST |
| 125.00 | 70.50 | 74.10 | 72.30 | % | 0.58 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 130.00 | 65.70 | 68.10 | 66.90 | 123.38 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/9/2025 3:59:50 PM EST |
| 135.00 | 60.70 | 63.20 | 61.95 | 83.95 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:50 PM EST |
| 140.00 | 55.70 | 58.20 | 56.95 | 57.93 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 145.00 | 50.50 | 54.10 | 52.30 | 105.98 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:50 PM EST |
| 150.00 | 45.70 | 48.10 | 46.90 | 49.72 | 0.00 | 0.00% | 0.31 | 0 | 32 | 1.02 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 155.00 | 40.80 | 43.20 | 42.00 | 69.17 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:50 PM EST |
| 160.00 | 35.80 | 38.30 | 37.05 | 52.50 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.87 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 165.00 | 30.90 | 33.20 | 32.05 | 68.11 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.74 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 12/9/2025 3:59:50 PM EST |
| 170.00 | 25.90 | 28.90 | 27.40 | 63.45 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.77 | 0.99 | 0.00 | -0.04 | 10/2/2025 | 12/9/2025 3:59:50 PM EST |
| 175.00 | 21.00 | 23.60 | 22.30 | 36.85 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.61 | 0.97 | 0.00 | -0.07 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 180.00 | 16.30 | 18.70 | 17.50 | 17.80 | -16.20 | -47.65% | 0.10 | 1 | 76 | 0.52 | 0.93 | 0.01 | -0.11 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 185.00 | 11.60 | 14.20 | 12.90 | 14.50 | -20.28 | -58.31% | 0.07 | 7 | 11 | 0.47 | 0.87 | 0.02 | -0.15 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 190.00 | 7.50 | 9.80 | 8.65 | 9.79 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.29 | 0.77 | 0.03 | -0.19 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 195.00 | 4.70 | 6.50 | 5.60 | 4.99 | -3.21 | -39.15% | 0.03 | 2 | 55 | 0.33 | 0.61 | 0.04 | -0.21 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 200.00 | 2.70 | 4.00 | 3.35 | 3.30 | -1.40 | -29.79% | 0.02 | 24 | 86 | 0.34 | 0.41 | 0.04 | -0.21 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 210.00 | 0.65 | 1.05 | 0.85 | 0.78 | -0.42 | -35.00% | 0.00 | 41 | 367 | 0.34 | 0.16 | 0.02 | -0.15 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.30 | -0.18 | -37.50% | 0.00 | 72 | 417 | 0.37 | 0.06 | 0.01 | -0.07 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.13 | -0.09 | -40.91% | 0.00 | 9 | 735 | 0.54 | 0.01 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 240.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 493 | 0.57 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 250.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 260.00 | 0.05 | 1.40 | 0.73 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 135 | 0.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.36 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.97 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 1.55 | 0.78 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:50 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 1.25 | 0.63 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 3:59:50 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:50 PM EST |
| 360.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 370.00 | 0.00 | 1.20 | 0.60 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/9/2025 3:59:50 PM EST |
| 380.00 | 0.00 | 1.00 | 0.50 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/9/2025 3:59:50 PM EST |
| 390.00 | 0.00 | 1.00 | 0.50 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.14 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 12/9/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/9/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/9/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/9/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/9/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/9/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.29 | -85.30% | 0.00 | 1 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.71 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 160.00 | 0.05 | 0.20 | 0.13 | 0.06 | -0.11 | -64.71% | 0.00 | 1 | 139 | 0.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.60 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.54 | -0.01 | 0.00 | -0.04 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.48 | -0.03 | 0.00 | -0.07 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 180.00 | 0.30 | 0.55 | 0.43 | 0.60 | +0.15 | +33.34% | 0.00 | 3 | 108 | 0.39 | -0.07 | 0.01 | -0.11 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 185.00 | 0.45 | 1.40 | 0.93 | 1.00 | 0.00 | 0.00% | 0.01 | 1 | 120 | 0.37 | -0.13 | 0.02 | -0.15 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 190.00 | 1.05 | 1.90 | 1.48 | 2.14 | +0.82 | +62.13% | 0.01 | 11 | 72 | 0.33 | -0.23 | 0.03 | -0.19 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 195.00 | 2.65 | 3.70 | 3.18 | 3.30 | +1.30 | +65.00% | 0.02 | 6 | 68 | 0.33 | -0.39 | 0.04 | -0.21 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 200.00 | 5.20 | 6.30 | 5.75 | 5.50 | +1.60 | +41.03% | 0.03 | 67 | 318 | 0.33 | -0.59 | 0.04 | -0.21 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 210.00 | 12.60 | 15.00 | 13.80 | 14.19 | +1.79 | +14.44% | 0.07 | 63 | 427 | 0.53 | -0.84 | 0.02 | -0.15 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 220.00 | 21.50 | 24.70 | 23.10 | 23.00 | +4.50 | +24.33% | 0.11 | 24 | 171 | 0.69 | -0.94 | 0.01 | -0.07 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 230.00 | 31.40 | 34.60 | 33.00 | 29.35 | 0.00 | 0.00% | 0.14 | 0 | 84 | 0.85 | -0.99 | 0.00 | -0.02 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 240.00 | 41.40 | 44.60 | 43.00 | 40.90 | +16.25 | +65.93% | 0.18 | 1 | 13 | 1.00 | -1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 250.00 | 52.00 | 54.80 | 53.40 | 42.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 260.00 | 62.00 | 64.80 | 63.40 | 60.70 | +12.87 | +26.91% | 0.24 | 1 | 2 | 1.30 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 270.00 | 72.00 | 74.60 | 73.30 | 22.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/9/2025 3:59:50 PM EST |
| 280.00 | 80.90 | 84.80 | 82.85 | 70.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 12/9/2025 3:59:50 PM EST |
| 290.00 | 90.90 | 94.80 | 92.85 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 300.00 | 100.90 | 104.80 | 102.85 | 59.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 12/9/2025 3:59:50 PM EST |
| 310.00 | 110.90 | 114.80 | 112.85 | % | 0.36 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 320.00 | 120.90 | 124.80 | 122.85 | 65.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 12/9/2025 3:59:50 PM EST |
| 330.00 | 130.90 | 134.80 | 132.85 | 83.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:50 PM EST |
| 340.00 | 140.90 | 144.80 | 142.85 | % | 0.42 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 350.00 | 150.90 | 154.80 | 152.85 | % | 0.44 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 360.00 | 160.90 | 164.80 | 162.85 | % | 0.45 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 370.00 | 170.90 | 174.80 | 172.85 | % | 0.47 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 380.00 | 180.90 | 184.80 | 182.85 | 129.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 12/9/2025 3:59:50 PM EST |
| 390.00 | 190.90 | 194.80 | 192.85 | 123.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 12/9/2025 3:59:50 PM EST |