Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $160.57 as of 3/16/2026 2:01:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 94.80 | 98.90 | 96.85 | % | 1.49 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 70.00 | 89.80 | 93.90 | 91.85 | % | 1.31 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 75.00 | 85.00 | 88.90 | 86.95 | % | 1.16 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 80.00 | 80.00 | 83.60 | 81.80 | % | 1.02 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 85.00 | 75.30 | 78.00 | 76.65 | % | 0.90 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 90.00 | 70.80 | 73.60 | 72.20 | 63.68 | 0.00 | 0.00% | 0.80 | 0 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 95.00 | 65.00 | 68.60 | 66.80 | % | 0.70 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 100.00 | 60.80 | 63.60 | 62.20 | 64.40 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 105.00 | 55.80 | 58.60 | 57.20 | % | 0.54 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 110.00 | 51.00 | 53.60 | 52.30 | 51.70 | 0.00 | 0.00% | 0.48 | 0 | 13 | 2.84 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 115.00 | 46.00 | 48.70 | 47.35 | 49.20 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 120.00 | 41.00 | 43.70 | 42.35 | 44.30 | 0.00 | 0.00% | 0.35 | 0 | 96 | 2.36 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 125.00 | 35.90 | 38.70 | 37.30 | 15.75 | 0.00 | 0.00% | 0.30 | 0 | 21 | 2.11 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:01 PM EST |
| 130.00 | 31.10 | 33.80 | 32.45 | 27.00 | 0.00 | 0.00% | 0.25 | 0 | 43 | 1.90 | 1.00 | 0.00 | -0.02 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 135.00 | 26.00 | 28.60 | 27.30 | 22.00 | 0.00 | 0.00% | 0.20 | 0 | 165 | 1.61 | 0.99 | 0.00 | -0.06 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 140.00 | 21.50 | 23.80 | 22.65 | 22.50 | -4.50 | -16.67% | 0.16 | 1 | 207 | 1.43 | 0.96 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 145.00 | 16.60 | 18.90 | 17.75 | 22.00 | 0.00 | 0.00% | 0.12 | 0 | 160 | 1.21 | 0.92 | 0.01 | -0.24 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 150.00 | 12.20 | 14.20 | 13.20 | 10.38 | 0.00 | 0.00% | 0.09 | 0 | 229 | 0.76 | 0.86 | 0.02 | -0.35 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 155.00 | 7.60 | 9.20 | 8.40 | 10.25 | +3.95 | +62.70% | 0.05 | 3 | 109 | 0.59 | 0.75 | 0.03 | -0.46 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 160.00 | 4.90 | 5.70 | 5.30 | 6.10 | +1.20 | +24.49% | 0.03 | 26 | 159 | 0.63 | 0.59 | 0.04 | -0.52 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 165.00 | 2.35 | 3.20 | 2.78 | 2.76 | +0.18 | +6.98% | 0.02 | 33 | 71 | 0.60 | 0.40 | 0.04 | -0.49 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 170.00 | 1.30 | 1.40 | 1.35 | 1.36 | -0.09 | -6.21% | 0.01 | 1,399 | 428 | 0.60 | 0.23 | 0.03 | -0.38 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 0.40 | 0.75 | 0.58 | 0.51 | -0.36 | -41.38% | 0.00 | 33 | 129 | 0.66 | 0.11 | 0.02 | -0.24 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 0.05 | 0.45 | 0.25 | 0.33 | -0.14 | -29.79% | 0.00 | 7 | 77 | 0.59 | 0.05 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.96 | 0.02 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.01 | 0.00 | -0.02 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.18 | -47.37% | 0.00 | 3 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.24 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 220 | 1.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 53 | 2.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.68 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.85 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.63 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.42 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.41 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.21 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.83 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.12 | -54.55% | 0.00 | 17 | 333 | 1.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.50 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.87 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 125.00 | 0.10 | 0.60 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.37 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 130.00 | 0.10 | 0.65 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.21 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 135.00 | 0.15 | 0.40 | 0.28 | 0.35 | -1.18 | -77.13% | 0.00 | 1 | 29 | 1.00 | -0.01 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 140.00 | 0.10 | 0.80 | 0.45 | 0.25 | -0.67 | -72.83% | 0.00 | 6 | 95 | 0.89 | -0.04 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 145.00 | 0.40 | 0.75 | 0.58 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.80 | -0.08 | 0.01 | -0.24 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 150.00 | 0.75 | 1.20 | 0.98 | 0.86 | -1.59 | -64.90% | 0.01 | 5 | 355 | 0.72 | -0.14 | 0.02 | -0.35 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 155.00 | 1.50 | 2.00 | 1.75 | 1.61 | -1.99 | -55.28% | 0.01 | 3 | 319 | 0.66 | -0.25 | 0.03 | -0.46 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 160.00 | 2.90 | 3.50 | 3.20 | 3.30 | -5.60 | -62.93% | 0.02 | 15 | 171 | 0.61 | -0.41 | 0.04 | -0.52 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 165.00 | 5.30 | 6.70 | 6.00 | 5.89 | -2.75 | -31.83% | 0.04 | 20 | 38 | 0.63 | -0.60 | 0.04 | -0.49 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 170.00 | 8.60 | 10.30 | 9.45 | 13.45 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.60 | -0.77 | 0.03 | -0.38 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 12.40 | 14.70 | 13.55 | 16.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.84 | -0.89 | 0.02 | -0.24 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 17.10 | 19.30 | 18.20 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.93 | -0.95 | 0.01 | -0.13 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 21.90 | 24.40 | 23.15 | 24.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.11 | -0.98 | 0.00 | -0.05 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 26.90 | 29.30 | 28.10 | 67.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.23 | -0.99 | 0.00 | -0.02 | 2/17/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 31.40 | 34.20 | 32.80 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 200.00 | 36.40 | 39.20 | 37.80 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 210.00 | 46.40 | 49.80 | 48.10 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 220.00 | 57.00 | 59.80 | 58.40 | % | 0.27 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 230.00 | 66.70 | 70.00 | 68.35 | % | 0.30 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 240.00 | 76.70 | 79.90 | 78.30 | % | 0.33 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 250.00 | 86.70 | 89.20 | 87.95 | % | 0.35 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 260.00 | 96.10 | 100.00 | 98.05 | % | 0.38 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 270.00 | 105.90 | 110.40 | 108.15 | % | 0.40 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST |