Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $158.25 as of 3/12/2026 10:00:02 AM 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 | 91.20 | 94.80 | 93.00 | % | 1.43 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 70.00 | 86.00 | 89.90 | 87.95 | % | 1.26 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 75.00 | 81.00 | 84.90 | 82.95 | % | 1.11 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 80.00 | 76.00 | 79.90 | 77.95 | % | 0.97 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 85.00 | 71.00 | 75.00 | 73.00 | % | 0.86 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 90.00 | 66.10 | 70.00 | 68.05 | 43.10 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 3/12/2026 3:59:59 PM EST |
| 95.00 | 61.40 | 65.10 | 63.25 | % | 0.67 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 100.00 | 56.50 | 60.10 | 58.30 | % | 0.58 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 105.00 | 51.80 | 55.30 | 53.55 | 48.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.06 | 0.98 | 0.00 | -0.04 | 3/2/2026 | 3/12/2026 3:59:59 PM EST |
| 110.00 | 46.90 | 50.50 | 48.70 | 59.40 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.99 | 0.96 | 0.00 | -0.05 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 115.00 | 42.20 | 45.80 | 44.00 | % | 0.38 | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.06 | 3/12/2026 3:59:59 PM EST | |||
| 120.00 | 37.80 | 41.10 | 39.45 | 53.79 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.88 | 0.92 | 0.00 | -0.08 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 125.00 | 33.60 | 36.70 | 35.15 | 17.50 | 0.00 | 0.00% | 0.28 | 0 | 22 | 0.66 | 0.89 | 0.01 | -0.09 | 2/25/2026 | 3/12/2026 3:59:59 PM EST |
| 130.00 | 29.80 | 32.30 | 31.05 | 44.70 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.68 | 0.86 | 0.01 | -0.11 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 135.00 | 24.70 | 28.10 | 26.40 | 31.50 | 0.00 | 0.00% | 0.20 | 0 | 363 | 0.61 | 0.82 | 0.01 | -0.12 | 3/5/2026 | 3/12/2026 3:59:59 PM EST |
| 140.00 | 21.00 | 23.90 | 22.45 | 29.55 | 0.00 | 0.00% | 0.16 | 0 | 103 | 0.60 | 0.77 | 0.01 | -0.14 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 145.00 | 17.50 | 20.00 | 18.75 | 21.10 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.58 | 0.71 | 0.01 | -0.15 | 3/5/2026 | 3/12/2026 3:59:59 PM EST |
| 150.00 | 14.60 | 16.50 | 15.55 | 24.80 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.57 | 0.65 | 0.01 | -0.15 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 155.00 | 11.50 | 13.50 | 12.50 | 20.03 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.55 | 0.58 | 0.01 | -0.16 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 160.00 | 9.20 | 10.90 | 10.05 | 10.30 | +1.30 | +14.45% | 0.06 | 2 | 336 | 0.55 | 0.51 | 0.02 | -0.16 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 165.00 | 6.70 | 8.10 | 7.40 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.52 | 0.43 | 0.02 | -0.15 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 170.00 | 5.00 | 6.20 | 5.60 | 7.00 | +1.00 | +16.67% | 0.03 | 3 | 153 | 0.51 | 0.36 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 175.00 | 3.90 | 4.70 | 4.30 | 4.30 | +1.00 | +30.31% | 0.02 | 6 | 100 | 0.51 | 0.30 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 180.00 | 2.70 | 3.40 | 3.05 | 3.10 | +0.75 | +31.92% | 0.02 | 9 | 43 | 0.50 | 0.24 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 185.00 | 1.85 | 2.60 | 2.23 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.50 | 0.19 | 0.01 | -0.10 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 190.00 | 1.25 | 2.60 | 1.93 | 1.97 | -2.03 | -50.75% | 0.01 | 1 | 95 | 0.52 | 0.14 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 195.00 | 0.90 | 1.35 | 1.13 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.10 | 0.01 | -0.06 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 200.00 | 0.05 | 0.90 | 0.48 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.41 | 0.05 | 0.00 | -0.03 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 210.00 | 0.05 | 2.45 | 1.25 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.56 | 0.03 | 0.00 | -0.02 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.63 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.81 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.14 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/12/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/12/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/12/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 3/12/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 8.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 3/12/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/12/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/12/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/12/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 3/12/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 3/12/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.16 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 3/12/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 3/12/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | -0.01 | 0.00 | -0.03 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.89 | -0.02 | 0.00 | -0.04 | 2/27/2026 | 3/12/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | -0.04 | 0.00 | -0.05 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.86 | -0.05 | 0.00 | -0.06 | 2/11/2026 | 3/12/2026 3:59:59 PM EST |
| 120.00 | 0.05 | 3.20 | 1.63 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.63 | -0.08 | 0.00 | -0.08 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 125.00 | 1.45 | 2.55 | 2.00 | 1.60 | +0.25 | +18.52% | 0.02 | 5 | 64 | 0.68 | -0.11 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 130.00 | 1.85 | 2.95 | 2.40 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.63 | -0.14 | 0.01 | -0.11 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 135.00 | 2.70 | 4.50 | 3.60 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.64 | -0.18 | 0.01 | -0.12 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 140.00 | 3.60 | 5.20 | 4.40 | 4.48 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.60 | -0.23 | 0.01 | -0.14 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 145.00 | 4.50 | 6.60 | 5.55 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.57 | -0.29 | 0.01 | -0.15 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 150.00 | 6.10 | 7.70 | 6.90 | 7.00 | +0.10 | +1.45% | 0.05 | 2 | 50 | 0.54 | -0.35 | 0.01 | -0.15 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 155.00 | 8.20 | 10.60 | 9.40 | 8.68 | -0.82 | -8.64% | 0.06 | 1 | 16 | 0.56 | -0.42 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 160.00 | 11.00 | 12.80 | 11.90 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.55 | -0.49 | 0.02 | -0.16 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 165.00 | 13.40 | 15.00 | 14.20 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.52 | -0.57 | 0.02 | -0.15 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 170.00 | 16.50 | 18.10 | 17.30 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.51 | -0.64 | 0.01 | -0.14 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 175.00 | 20.00 | 21.60 | 20.80 | 23.57 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.50 | -0.70 | 0.01 | -0.13 | 1/23/2026 | 3/12/2026 3:59:59 PM EST |
| 180.00 | 23.60 | 25.40 | 24.50 | 28.50 | 0.00 | 0.00% | 0.14 | 0 | 80 | 0.48 | -0.76 | 0.01 | -0.12 | 1/21/2026 | 3/12/2026 3:59:59 PM EST |
| 185.00 | 27.50 | 30.20 | 28.85 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 72 | 0.47 | -0.81 | 0.01 | -0.10 | 12/24/2025 | 3/12/2026 3:59:59 PM EST |
| 190.00 | 31.90 | 34.60 | 33.25 | 38.45 | 0.00 | 0.00% | 0.17 | 0 | 73 | 0.60 | -0.86 | 0.01 | -0.08 | 1/29/2026 | 3/12/2026 3:59:59 PM EST |
| 195.00 | 36.20 | 39.30 | 37.75 | 69.72 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.63 | -0.90 | 0.01 | -0.06 | 2/3/2026 | 3/12/2026 3:59:59 PM EST |
| 200.00 | 40.70 | 44.30 | 42.50 | 20.30 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.68 | -0.95 | 0.00 | -0.03 | 12/16/2025 | 3/12/2026 3:59:59 PM EST |
| 210.00 | 50.70 | 54.00 | 52.35 | 31.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 1/12/2026 | 3/12/2026 3:59:59 PM EST |
| 220.00 | 60.40 | 64.20 | 62.30 | 25.25 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.83 | -0.99 | 0.00 | -0.01 | 12/30/2025 | 3/12/2026 3:59:59 PM EST |
| 230.00 | 70.40 | 74.50 | 72.45 | 37.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 3/12/2026 3:59:59 PM EST |
| 240.00 | 80.40 | 84.40 | 82.40 | 78.21 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/12/2026 3:59:59 PM EST |
| 250.00 | 90.40 | 94.40 | 92.40 | 28.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 3/12/2026 3:59:59 PM EST |
| 260.00 | 100.40 | 104.30 | 102.35 | 37.25 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/12/2026 3:59:59 PM EST |
| 270.00 | 110.40 | 114.30 | 112.35 | 43.57 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/12/2026 3:59:59 PM EST |
| 280.00 | 120.40 | 124.30 | 122.35 | 42.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 3/12/2026 3:59:59 PM EST |
| 290.00 | 130.40 | 134.30 | 132.35 | % | 0.46 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 300.00 | 140.40 | 144.30 | 142.35 | % | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 310.00 | 150.40 | 154.30 | 152.35 | 71.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 3/12/2026 3:59:59 PM EST |
| 320.00 | 160.40 | 164.40 | 162.40 | 59.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 3/12/2026 3:59:59 PM EST |
| 330.00 | 170.40 | 174.40 | 172.40 | % | 0.52 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 340.00 | 180.40 | 184.40 | 182.40 | % | 0.54 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 350.00 | 190.40 | 194.40 | 192.40 | % | 0.55 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 360.00 | 200.40 | 204.40 | 202.40 | % | 0.56 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 370.00 | 210.40 | 214.40 | 212.40 | % | 0.57 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 380.00 | 220.40 | 224.40 | 222.40 | % | 0.59 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 390.00 | 230.40 | 234.40 | 232.40 | % | 0.60 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST |