Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $181.92 as of 1/22/2025 8:50:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 59.70 | 64.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 125.00 | 54.70 | 59.50 | 55.23 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 130.00 | 49.70 | 54.50 | 50.02 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 135.00 | 44.70 | 49.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 140.00 | 40.00 | 44.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 145.00 | 35.10 | 40.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 150.00 | 31.30 | 33.70 | 21.58 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 155.00 | 26.30 | 28.70 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 160.00 | 20.90 | 24.00 | 12.98 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.96 | 0.01 | -0.04 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 165.00 | 16.80 | 19.40 | 8.60 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.91 | 0.01 | -0.05 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 170.00 | 12.80 | 14.50 | 13.74 | 0.00 | 0.00% | 0 | 96 | 0.26 | 0.84 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 175.00 | 9.10 | 11.80 | 8.50 | 0.00 | 0.00% | 0 | 41 | 0.30 | 0.73 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 180.00 | 6.10 | 8.60 | 6.40 | 0.00 | 0.00% | 0 | 346 | 0.26 | 0.58 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 185.00 | 3.20 | 4.50 | 3.65 | 0.00 | 0.00% | 0 | 162 | 0.24 | 0.42 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 190.00 | 2.20 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 779 | 0.25 | 0.27 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 195.00 | 1.15 | 2.60 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.16 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 200.00 | 0.50 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 210.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.02 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.59 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 65 | 0.39 | 0.00 | 0.00 | -0.01 | 12/20/2024 | 1/21/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 32 | 0.36 | -0.01 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 155.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1,507 | 0.33 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 160.00 | 0.20 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 107 | 0.27 | -0.04 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 165.00 | 0.45 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 151 | 0.26 | -0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 170.00 | 0.60 | 1.65 | 1.02 | 0.00 | 0.00% | 0 | 93 | 0.25 | -0.16 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 175.00 | 2.15 | 2.70 | 2.30 | 0.00 | 0.00% | 0 | 51 | 0.25 | -0.27 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 180.00 | 3.40 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 112 | 0.23 | -0.42 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 185.00 | 6.10 | 8.30 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.58 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 190.00 | 7.90 | 11.40 | % | 0 | 0 | 0.25 | -0.73 | 0.03 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 195.00 | 12.60 | 15.90 | % | 0 | 0 | 0.26 | -0.84 | 0.02 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 200.00 | 17.20 | 20.40 | % | 0 | 0 | 0.30 | -0.92 | 0.01 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 210.00 | 26.10 | 30.60 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 220.00 | 36.00 | 40.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 230.00 | 46.00 | 50.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 240.00 | 56.00 | 60.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 250.00 | 66.00 | 70.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |