Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $203.71 as of 2/21/2025 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 127.60 | 131.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 122.60 | 126.70 | 99.00 | 0.00 | 0.00% | 0 | 50 | 1.63 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 117.60 | 121.70 | 100.31 | 0.00 | 0.00% | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 112.70 | 116.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 107.90 | 111.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 102.80 | 106.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 105.00 | 97.90 | 101.90 | 104.00 | 0.00 | 0.00% | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 3:59:58 PM EST |
| 110.00 | 92.90 | 96.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 115.00 | 88.00 | 91.80 | 102.43 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 120.00 | 83.00 | 87.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 125.00 | 77.60 | 82.40 | 56.48 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.02 | 1/16/2025 | 2/21/2025 3:59:58 PM EST |
| 130.00 | 72.70 | 77.50 | 49.70 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.99 | 0.00 | -0.03 | 9/23/2024 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 68.00 | 72.20 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 140.00 | 62.90 | 67.70 | 68.75 | +28.96 | +72.79% | 1 | 22 | 0.79 | 0.98 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 145.00 | 58.10 | 63.00 | 35.21 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.97 | 0.00 | -0.04 | 9/13/2024 | 2/21/2025 3:59:58 PM EST |
| 150.00 | 53.20 | 58.10 | 64.05 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.96 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 155.00 | 48.90 | 53.50 | 54.60 | 0.00 | 0.00% | 0 | 30 | 0.61 | 0.94 | 0.00 | -0.07 | 1/23/2025 | 2/21/2025 3:59:58 PM EST |
| 160.00 | 44.30 | 48.00 | 46.30 | +25.81 | +125.97% | 2 | 5 | 0.57 | 0.93 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 165.00 | 40.50 | 43.60 | 22.20 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.90 | 0.00 | -0.09 | 12/18/2024 | 2/21/2025 3:59:58 PM EST |
| 170.00 | 35.30 | 40.10 | 47.65 | 0.00 | 0.00% | 0 | 72 | 0.43 | 0.88 | 0.01 | -0.09 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 175.00 | 31.50 | 35.10 | 40.53 | 0.00 | 0.00% | 0 | 46 | 0.42 | 0.85 | 0.01 | -0.10 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 180.00 | 27.80 | 30.90 | 39.82 | 0.00 | 0.00% | 0 | 94 | 0.43 | 0.81 | 0.01 | -0.11 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 185.00 | 24.10 | 26.50 | 25.60 | -9.99 | -28.07% | 2 | 23 | 0.41 | 0.77 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 190.00 | 20.50 | 23.10 | 26.10 | 0.00 | 0.00% | 0 | 33 | 0.43 | 0.71 | 0.01 | -0.13 | 1/28/2025 | 2/21/2025 3:59:58 PM EST |
| 195.00 | 15.60 | 19.90 | 26.62 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.66 | 0.01 | -0.13 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 200.00 | 13.30 | 17.80 | 21.44 | 0.00 | 0.00% | 0 | 135 | 0.41 | 0.60 | 0.01 | -0.13 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 210.00 | 9.40 | 12.20 | 13.10 | +0.95 | +7.82% | 1 | 150 | 0.41 | 0.48 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 220.00 | 5.90 | 7.80 | 7.31 | -1.44 | -16.46% | 3 | 577 | 0.39 | 0.36 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 230.00 | 3.40 | 5.80 | 6.00 | 0.00 | 0.00% | 0 | 350 | 0.40 | 0.26 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 240.00 | 1.65 | 3.90 | 3.30 | -0.54 | -14.07% | 2 | 28 | 0.39 | 0.18 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 250.00 | 1.10 | 2.45 | 2.10 | 0.00 | 0.00% | 0 | 56 | 0.41 | 0.12 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 260.00 | 0.10 | 4.90 | 1.50 | 0.00 | 0.00% | 0 | 84 | 0.53 | 0.08 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.03 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.02 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.01 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.30 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 2/21/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.35 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.02 | 12/6/2024 | 2/21/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.35 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 2/21/2025 3:59:58 PM EST |
| 130.00 | 0.05 | 4.90 | 1.10 | 0.00 | 0.00% | 0 | 38 | 0.67 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.01 | 0.00 | -0.03 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.03 | 11/7/2024 | 2/21/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.95 | 1.98 | 0.00 | 0.00% | 0 | 15 | 0.64 | -0.03 | 0.00 | -0.04 | 1/15/2025 | 2/21/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.47 | -0.04 | 0.00 | -0.06 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 155.00 | 0.25 | 1.90 | 4.40 | 0.00 | 0.00% | 0 | 58 | 0.48 | -0.06 | 0.00 | -0.07 | 1/14/2025 | 2/21/2025 3:59:58 PM EST |
| 160.00 | 0.30 | 2.90 | 1.61 | 0.00 | 0.00% | 0 | 45 | 0.49 | -0.07 | 0.00 | -0.08 | 1/23/2025 | 2/21/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 2.45 | 1.32 | 0.00 | 0.00% | 0 | 46 | 0.42 | -0.10 | 0.00 | -0.09 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 170.00 | 1.15 | 3.10 | 1.50 | 0.00 | 0.00% | 0 | 57 | 0.45 | -0.12 | 0.01 | -0.09 | 1/31/2025 | 2/21/2025 3:59:58 PM EST |
| 175.00 | 0.70 | 5.00 | 1.41 | 0.00 | 0.00% | 0 | 57 | 0.44 | -0.15 | 0.01 | -0.10 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 180.00 | 1.50 | 5.10 | 1.90 | 0.00 | 0.00% | 0 | 79 | 0.42 | -0.19 | 0.01 | -0.11 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 185.00 | 2.90 | 6.50 | 2.63 | 0.00 | 0.00% | 0 | 31 | 0.44 | -0.23 | 0.01 | -0.12 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 190.00 | 5.50 | 8.10 | 5.39 | 0.00 | 0.00% | 0 | 30 | 0.42 | -0.29 | 0.01 | -0.13 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 195.00 | 6.10 | 9.90 | 7.40 | -0.70 | -8.65% | 12 | 23 | 0.42 | -0.34 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 200.00 | 8.00 | 12.10 | 8.66 | 0.00 | 0.00% | 0 | 50 | 0.42 | -0.40 | 0.01 | -0.13 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 210.00 | 13.00 | 17.20 | 16.10 | +3.10 | +23.85% | 49 | 168 | 0.41 | -0.52 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 220.00 | 19.80 | 24.30 | 21.70 | +8.20 | +60.75% | 35 | 14 | 0.41 | -0.64 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 230.00 | 27.30 | 31.00 | 20.40 | 0.00 | 0.00% | 0 | 27 | 0.40 | -0.74 | 0.01 | -0.10 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 240.00 | 35.50 | 40.00 | 33.40 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.08 | 1/23/2025 | 2/21/2025 3:59:58 PM EST |
| 250.00 | 45.30 | 49.00 | % | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.06 | 2/21/2025 3:59:58 PM EST | |||
| 260.00 | 54.60 | 58.40 | % | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.05 | 2/21/2025 3:59:58 PM EST | |||
| 270.00 | 63.90 | 68.70 | % | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 280.00 | 73.90 | 78.80 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 290.00 | 84.00 | 88.40 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 300.00 | 94.30 | 98.40 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST |