Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $216.85 as of 2/4/2025 9:27:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 100.50 | 105.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 120.00 | 95.70 | 100.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 125.00 | 91.30 | 95.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 130.00 | 86.70 | 89.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 135.00 | 81.40 | 85.00 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 140.00 | 76.40 | 80.00 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 145.00 | 71.50 | 75.00 | 65.50 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.04 | 1/23/2025 | 2/4/2025 3:59:49 PM EST |
| 150.00 | 66.70 | 70.20 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.04 | 2/4/2025 3:59:49 PM EST | |||
| 155.00 | 61.70 | 65.30 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.04 | 2/4/2025 3:59:49 PM EST | |||
| 160.00 | 56.90 | 60.50 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.04 | 2/4/2025 3:59:49 PM EST | |||
| 165.00 | 52.40 | 55.50 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.05 | 2/4/2025 3:59:49 PM EST | |||
| 170.00 | 47.40 | 50.50 | % | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.08 | 2/4/2025 3:59:49 PM EST | |||
| 175.00 | 43.00 | 46.10 | 35.40 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.91 | 0.00 | -0.09 | 1/23/2025 | 2/4/2025 3:59:49 PM EST |
| 180.00 | 38.10 | 41.30 | 23.40 | 0.00 | 0.00% | 0 | 226 | 0.39 | 0.89 | 0.01 | -0.10 | 1/23/2025 | 2/4/2025 3:59:49 PM EST |
| 185.00 | 34.00 | 36.20 | 25.60 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.86 | 0.01 | -0.11 | 1/23/2025 | 2/4/2025 3:59:49 PM EST |
| 190.00 | 29.30 | 32.70 | 23.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.84 | 0.01 | -0.11 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 195.00 | 25.30 | 28.30 | 24.10 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.80 | 0.01 | -0.12 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 200.00 | 22.40 | 24.20 | 23.40 | +2.73 | +13.21% | 1 | 4 | 0.41 | 0.76 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 210.00 | 16.30 | 17.50 | 16.10 | +1.36 | +9.23% | 2 | 79 | 0.41 | 0.64 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 220.00 | 10.50 | 12.00 | 10.10 | 0.00 | 0.00% | 0 | 361 | 0.39 | 0.51 | 0.01 | -0.14 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 230.00 | 6.90 | 8.20 | 7.20 | +0.50 | +7.47% | 4 | 9 | 0.40 | 0.38 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 240.00 | 4.30 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.27 | 0.01 | -0.12 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 250.00 | 2.30 | 3.20 | 2.45 | +0.05 | +2.09% | 1 | 11 | 0.39 | 0.19 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 260.00 | 0.95 | 2.05 | % | 0 | 0 | 0.38 | 0.13 | 0.01 | -0.08 | 2/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 1.70 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 145.00 | 0.05 | 0.75 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 2/4/2025 3:59:49 PM EST | |||
| 150.00 | 0.05 | 1.75 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 2/4/2025 3:59:49 PM EST | |||
| 155.00 | 0.10 | 2.30 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 2/4/2025 3:59:49 PM EST | |||
| 160.00 | 0.15 | 2.60 | % | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.04 | 2/4/2025 3:59:49 PM EST | |||
| 165.00 | 0.20 | 2.15 | % | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.05 | 2/4/2025 3:59:49 PM EST | |||
| 170.00 | 0.35 | 2.95 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.07 | 0.00 | -0.08 | 1/29/2025 | 2/4/2025 3:59:49 PM EST |
| 175.00 | 0.75 | 1.40 | 2.92 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.09 | 0.00 | -0.09 | 1/23/2025 | 2/4/2025 3:59:49 PM EST |
| 180.00 | 1.10 | 1.70 | 1.60 | -0.75 | -31.92% | 5 | 7 | 0.43 | -0.11 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 185.00 | 1.55 | 2.25 | 2.55 | 0.00 | 0.00% | 0 | 27 | 0.41 | -0.14 | 0.01 | -0.11 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 190.00 | 2.35 | 2.95 | 3.10 | -0.04 | -1.28% | 2 | 116 | 0.41 | -0.16 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 195.00 | 3.10 | 3.90 | 4.10 | -0.90 | -18.00% | 1 | 54 | 0.40 | -0.20 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 200.00 | 4.40 | 5.30 | 5.02 | -2.08 | -29.30% | 3 | 60 | 0.40 | -0.24 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 210.00 | 7.10 | 8.70 | 9.27 | -2.63 | -22.11% | 4 | 200 | 0.39 | -0.36 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 220.00 | 12.10 | 14.10 | 13.20 | -1.70 | -11.41% | 1 | 16 | 0.40 | -0.49 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 230.00 | 18.10 | 20.00 | % | 0 | 0 | 0.39 | -0.62 | 0.01 | -0.13 | 2/4/2025 3:59:49 PM EST | |||
| 240.00 | 25.20 | 27.00 | 31.20 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.73 | 0.01 | -0.12 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 250.00 | 32.70 | 36.30 | % | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.10 | 2/4/2025 3:59:49 PM EST | |||
| 260.00 | 41.70 | 45.00 | % | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.08 | 2/4/2025 3:59:49 PM EST |