Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $147.46 as of 1/30/2026 6:24:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 27.50 | 29.90 | 28.70 | % | 0.25 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.08 | 1/30/2026 3:59:59 PM EST | |||
| 120.00 | 23.60 | 26.40 | 25.00 | % | 0.21 | 0 | 0 | 0.57 | 0.83 | 0.01 | -0.09 | 1/30/2026 3:59:59 PM EST | |||
| 125.00 | 19.30 | 21.30 | 20.30 | % | 0.16 | 0 | 0 | 0.51 | 0.77 | 0.01 | -0.10 | 1/30/2026 3:59:59 PM EST | |||
| 130.00 | 16.10 | 17.90 | 17.00 | % | 0.13 | 0 | 0 | 0.51 | 0.71 | 0.01 | -0.11 | 1/30/2026 3:59:59 PM EST | |||
| 135.00 | 12.30 | 14.70 | 13.50 | 15.30 | % | 0.10 | 1 | 0 | 0.49 | 0.64 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:59 PM EST | |
| 140.00 | 10.60 | 12.30 | 11.45 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.51 | 0.57 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 8.30 | 10.70 | 9.50 | 9.75 | -5.25 | -35.00% | 0.07 | 4 | 1 | 0.53 | 0.49 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 150.00 | 5.70 | 7.80 | 6.75 | 7.75 | % | 0.04 | 5 | 0 | 0.48 | 0.42 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST | |
| 155.00 | 4.90 | 6.50 | 5.70 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.50 | 0.35 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 160.00 | 2.60 | 5.00 | 3.80 | 13.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.47 | 0.29 | 0.01 | -0.10 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 165.00 | 2.15 | 4.00 | 3.08 | 4.00 | -2.50 | -38.47% | 0.02 | 3 | 3 | 0.49 | 0.23 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 170.00 | 1.35 | 3.40 | 2.38 | 3.92 | -2.11 | -35.00% | 0.01 | 2 | 5 | 0.49 | 0.19 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 175.00 | 0.90 | 2.35 | 1.63 | 4.83 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.15 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 180.00 | 0.75 | 2.05 | 1.40 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.50 | 0.12 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 185.00 | 0.20 | 3.30 | 1.75 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | 0.09 | 0.01 | -0.05 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 190.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 195.00 | 0.45 | 1.60 | 1.03 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.05 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.70 | 1.35 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.79 | 0.04 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.80 | 0.40 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.02 | 0.00 | -0.02 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 1.10 | 3.30 | 2.20 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.12 | 0.01 | -0.08 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 2.70 | 3.40 | 3.05 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.55 | -0.17 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 4.00 | 5.10 | 4.55 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.54 | -0.23 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 130.00 | 5.00 | 6.30 | 5.65 | % | 0.04 | 0 | 0 | 0.54 | -0.29 | 0.01 | -0.11 | 1/30/2026 3:59:59 PM EST | |||
| 135.00 | 7.10 | 8.30 | 7.70 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.52 | -0.36 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 140.00 | 9.80 | 10.70 | 10.25 | 9.20 | +2.20 | +31.43% | 0.07 | 1 | 2 | 0.54 | -0.43 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 11.30 | 13.40 | 12.35 | 11.50 | +1.50 | +15.00% | 0.09 | 1 | 120 | 0.54 | -0.51 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 150.00 | 15.40 | 16.80 | 16.10 | 9.38 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.53 | -0.58 | 0.02 | -0.11 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 18.40 | 19.90 | 19.15 | 11.69 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.54 | -0.65 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 160.00 | 21.40 | 23.60 | 22.50 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.50 | -0.71 | 0.01 | -0.10 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 165.00 | 25.00 | 28.00 | 26.50 | 13.95 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.47 | -0.77 | 0.01 | -0.09 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 170.00 | 29.20 | 32.30 | 30.75 | 17.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.60 | -0.81 | 0.01 | -0.07 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 175.00 | 33.70 | 36.60 | 35.15 | 17.38 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.56 | -0.85 | 0.01 | -0.06 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 180.00 | 38.10 | 41.30 | 39.70 | 23.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.63 | -0.88 | 0.01 | -0.05 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 185.00 | 42.90 | 45.70 | 44.30 | 27.07 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.62 | -0.91 | 0.01 | -0.05 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 190.00 | 47.70 | 50.40 | 49.05 | 31.48 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.63 | -0.93 | 0.01 | -0.04 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 195.00 | 52.60 | 55.80 | 54.20 | % | 0.28 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 200.00 | 57.30 | 61.50 | 59.40 | % | 0.30 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 210.00 | 67.30 | 71.50 | 69.40 | % | 0.33 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 220.00 | 77.30 | 81.50 | 79.40 | % | 0.36 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 230.00 | 87.50 | 91.50 | 89.50 | % | 0.39 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 240.00 | 97.30 | 101.50 | 99.40 | % | 0.41 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 250.00 | 107.30 | 111.50 | 109.40 | % | 0.44 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 260.00 | 117.30 | 121.50 | 119.40 | % | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 270.00 | 127.20 | 131.50 | 129.35 | % | 0.48 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST |