Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $253.60 as of 6/16/2025 8:26:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 157.40 | 160.20 | 97.10 | 0.00 | 0.00% | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 6/16/2025 3:59:52 PM EST |
| 100.00 | 152.40 | 155.20 | 79.12 | 0.00 | 0.00% | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 6/16/2025 3:59:52 PM EST |
| 105.00 | 147.40 | 150.20 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 110.00 | 142.40 | 145.20 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 115.00 | 137.40 | 140.20 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 120.00 | 131.80 | 135.20 | 60.10 | 0.00 | 0.00% | 0 | 3 | 4.31 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/16/2025 3:59:52 PM EST |
| 125.00 | 126.80 | 130.30 | 129.00 | 0.00 | 0.00% | 0 | 5 | 4.09 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:52 PM EST |
| 130.00 | 121.80 | 125.20 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 135.00 | 116.80 | 120.30 | 121.23 | 0.00 | 0.00% | 0 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:52 PM EST |
| 140.00 | 111.60 | 115.60 | 41.75 | 0.00 | 0.00% | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 6/16/2025 3:59:52 PM EST |
| 145.00 | 106.70 | 110.70 | 50.92 | 0.00 | 0.00% | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 6/16/2025 3:59:52 PM EST |
| 150.00 | 101.80 | 105.60 | 56.40 | 0.00 | 0.00% | 0 | 10 | 3.16 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 6/16/2025 3:59:52 PM EST |
| 155.00 | 96.80 | 100.70 | 28.00 | 0.00 | 0.00% | 0 | 14 | 2.98 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/16/2025 3:59:52 PM EST |
| 160.00 | 91.80 | 95.30 | 96.33 | 0.00 | 0.00% | 0 | 35 | 2.82 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:52 PM EST |
| 165.00 | 86.70 | 90.30 | 80.25 | 0.00 | 0.00% | 0 | 13 | 2.66 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:52 PM EST |
| 170.00 | 81.80 | 85.30 | 87.80 | 0.00 | 0.00% | 0 | 27 | 2.50 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:52 PM EST |
| 175.00 | 76.80 | 80.30 | 40.30 | 0.00 | 0.00% | 0 | 25 | 2.35 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 3:59:52 PM EST |
| 180.00 | 71.80 | 75.30 | 71.10 | 0.00 | 0.00% | 0 | 39 | 1.87 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:52 PM EST |
| 185.00 | 66.80 | 70.30 | 70.08 | 0.00 | 0.00% | 0 | 55 | 2.06 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:52 PM EST |
| 190.00 | 61.80 | 64.80 | 62.00 | 0.00 | 0.00% | 0 | 98 | 1.95 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:52 PM EST |
| 195.00 | 56.80 | 60.30 | 59.15 | 0.00 | 0.00% | 0 | 183 | 1.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:52 PM EST |
| 200.00 | 51.80 | 55.30 | 57.00 | +5.58 | +10.86% | 1 | 55 | 1.64 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 210.00 | 41.90 | 45.30 | 44.10 | 0.00 | 0.00% | 0 | 246 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:52 PM EST |
| 220.00 | 31.80 | 35.30 | 35.70 | +5.20 | +17.05% | 120 | 395 | 1.19 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 230.00 | 21.80 | 25.30 | 23.69 | -2.31 | -8.89% | 3 | 116 | 0.86 | 0.98 | 0.00 | -0.09 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 240.00 | 12.60 | 15.60 | 14.13 | +0.43 | +3.14% | 14 | 61 | 0.39 | 0.90 | 0.02 | -0.32 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 250.00 | 4.10 | 6.80 | 5.80 | -0.23 | -3.82% | 32 | 135 | 0.28 | 0.68 | 0.04 | -0.47 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 260.00 | 0.80 | 1.10 | 0.95 | -0.20 | -17.40% | 2,431 | 180 | 0.28 | 0.25 | 0.04 | -0.34 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 270.00 | 0.05 | 0.25 | 0.15 | -0.08 | -34.79% | 47 | 128 | 0.35 | 0.03 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 134 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 63 | 0.66 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 6/16/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/16/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/16/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 0.66 | 0.00 | 0.00% | 0 | 4 | 4.40 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/16/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 2.52 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.39 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 24 | 3.43 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 5.40 | 0.00 | 0.00% | 0 | 9 | 2.91 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/16/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 279 | 1.91 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 32 | 3.23 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 18 | 2.57 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 22 | 2.32 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 141 | 2.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 64 | 2.57 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 1.05 | 0.01 | 0.00 | 0.00% | 0 | 118 | 1.29 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 110 | 2.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 121 | 1.11 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 169 | 1.11 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 1 | 283 | 1.12 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 395 | 0.76 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 736 | 0.59 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/16/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 1.10 | 0.05 | -0.20 | -80.00% | 6 | 83 | 0.43 | -0.02 | 0.00 | -0.09 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 240.00 | 0.15 | 1.15 | 0.25 | -0.25 | -50.00% | 12 | 159 | 0.44 | -0.10 | 0.02 | -0.32 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 250.00 | 1.50 | 1.75 | 1.65 | -0.65 | -28.27% | 27 | 239 | 0.31 | -0.32 | 0.04 | -0.47 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 260.00 | 6.10 | 8.00 | 7.50 | -2.10 | -21.88% | 26 | 72 | 0.36 | -0.75 | 0.04 | -0.34 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 270.00 | 14.90 | 18.40 | 19.00 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.97 | 0.01 | -0.07 | 6/10/2025 | 6/16/2025 3:59:52 PM EST |
| 280.00 | 24.80 | 27.80 | 27.50 | 0.00 | 0.00% | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:52 PM EST |
| 290.00 | 34.90 | 38.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 300.00 | 44.90 | 48.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 310.00 | 54.90 | 58.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 320.00 | 64.90 | 68.30 | 75.10 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:52 PM EST |
| 330.00 | 74.90 | 78.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 340.00 | 84.90 | 88.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 350.00 | 94.90 | 98.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 360.00 | 104.90 | 108.10 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 370.00 | 114.90 | 118.30 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 380.00 | 124.90 | 128.30 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 390.00 | 134.90 | 138.30 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST |