Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $249.80 as of 6/5/2025 8:09:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 159.80 | 163.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 100.00 | 154.80 | 158.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 105.00 | 149.90 | 153.40 | 83.50 | 0.00 | 0.00% | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/5/2025 3:59:46 PM EST |
| 110.00 | 144.90 | 148.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 115.00 | 139.90 | 143.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 120.00 | 134.90 | 138.50 | 96.95 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/5/2025 3:59:46 PM EST |
| 125.00 | 130.00 | 133.50 | 82.36 | 0.00 | 0.00% | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/5/2025 3:59:46 PM EST |
| 130.00 | 125.10 | 128.50 | 51.90 | 0.00 | 0.00% | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 6/5/2025 3:59:46 PM EST |
| 135.00 | 119.90 | 123.60 | 75.41 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/5/2025 3:59:46 PM EST |
| 140.00 | 115.20 | 118.70 | 45.65 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 6/5/2025 3:59:46 PM EST |
| 145.00 | 110.10 | 113.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 150.00 | 105.10 | 108.80 | 42.62 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 6/5/2025 3:59:46 PM EST |
| 155.00 | 100.20 | 103.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 160.00 | 95.30 | 98.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 165.00 | 90.20 | 93.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 6/5/2025 3:59:46 PM EST | |||
| 170.00 | 85.10 | 89.10 | 44.00 | 0.00 | 0.00% | 0 | 29 | 0.91 | 1.00 | 0.00 | -0.01 | 1/27/2025 | 6/5/2025 3:59:46 PM EST |
| 175.00 | 80.30 | 84.00 | 18.50 | 0.00 | 0.00% | 0 | 19 | 0.86 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 6/5/2025 3:59:46 PM EST |
| 180.00 | 75.50 | 78.80 | 68.79 | 0.00 | 0.00% | 0 | 10 | 0.70 | 1.00 | 0.00 | -0.06 | 6/4/2025 | 6/5/2025 3:59:46 PM EST |
| 185.00 | 70.40 | 74.10 | 35.40 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.99 | 0.00 | -0.03 | 6/3/2025 | 6/5/2025 3:59:46 PM EST |
| 190.00 | 65.50 | 69.20 | 19.30 | 0.00 | 0.00% | 0 | 153 | 0.55 | 0.99 | 0.00 | -0.07 | 4/23/2025 | 6/5/2025 3:59:46 PM EST |
| 195.00 | 60.90 | 64.10 | 66.68 | 0.00 | 0.00% | 0 | 28 | 0.64 | 0.98 | 0.00 | -0.04 | 6/4/2025 | 6/5/2025 3:59:46 PM EST |
| 200.00 | 55.80 | 59.40 | 57.01 | 0.00 | 0.00% | 0 | 76 | 0.55 | 0.97 | 0.00 | -0.08 | 6/4/2025 | 6/5/2025 3:59:46 PM EST |
| 210.00 | 46.10 | 49.90 | 47.31 | 0.00 | 0.00% | 0 | 48 | 0.46 | 0.95 | 0.00 | -0.11 | 6/4/2025 | 6/5/2025 3:59:46 PM EST |
| 220.00 | 36.80 | 40.50 | 36.40 | 0.00 | 0.00% | 0 | 101 | 0.39 | 0.90 | 0.01 | -0.13 | 6/4/2025 | 6/5/2025 3:59:46 PM EST |
| 230.00 | 28.10 | 31.40 | 30.60 | -4.50 | -12.83% | 1 | 152 | 0.35 | 0.84 | 0.01 | -0.15 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 240.00 | 20.20 | 23.40 | 21.70 | +1.78 | +8.94% | 5 | 864 | 0.28 | 0.76 | 0.01 | -0.16 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 250.00 | 13.10 | 16.60 | 15.40 | +1.83 | +13.49% | 10 | 17 | 0.26 | 0.65 | 0.01 | -0.16 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 260.00 | 8.80 | 10.80 | 9.40 | +1.60 | +20.52% | 32 | 71 | 0.28 | 0.51 | 0.02 | -0.15 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 270.00 | 4.90 | 6.90 | 5.60 | +0.66 | +13.36% | 32 | 56 | 0.28 | 0.35 | 0.01 | -0.12 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 280.00 | 2.60 | 3.60 | 3.75 | +1.05 | +38.89% | 51 | 82 | 0.29 | 0.22 | 0.01 | -0.09 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 290.00 | 1.40 | 2.10 | 1.77 | +0.27 | +18.00% | 5 | 8 | 0.30 | 0.13 | 0.01 | -0.07 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 300.00 | 0.70 | 1.65 | 0.97 | -0.93 | -48.95% | 2 | 1 | 0.31 | 0.08 | 0.01 | -0.05 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 310.00 | 0.05 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.05 | 0.00 | -0.03 | 1/31/2025 | 6/5/2025 3:59:46 PM EST |
| 320.00 | 0.05 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.02 | 0.00 | -0.02 | 6/4/2025 | 6/5/2025 3:59:46 PM EST |
| 330.00 | 0.00 | 1.50 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 6/5/2025 3:59:46 PM EST | |||
| 340.00 | 0.00 | 1.40 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 390.00 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 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 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/5/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/5/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 1.35 | 0.74 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/5/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 6/5/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/5/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 38 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/5/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 1.35 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 6/5/2025 3:59:46 PM EST |
| 140.00 | 0.00 | 1.35 | 1.59 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/5/2025 3:59:46 PM EST |
| 145.00 | 0.00 | 1.35 | 5.00 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 6/5/2025 3:59:46 PM EST |
| 150.00 | 0.00 | 1.35 | 3.70 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/5/2025 3:59:46 PM EST |
| 155.00 | 0.00 | 1.35 | 1.36 | 0.00 | 0.00% | 0 | 29 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/5/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 3:59:46 PM EST |
| 165.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/5/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.77 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/5/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 0.10 | 0.15 | -1.45 | -90.63% | 1 | 18 | 0.47 | 0.00 | 0.00 | -0.02 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 180.00 | 0.10 | 0.25 | 0.08 | -0.28 | -77.78% | 2 | 100 | 0.46 | 0.00 | 0.00 | -0.06 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 185.00 | 0.05 | 0.50 | 0.29 | -3.19 | -91.67% | 2 | 19 | 0.52 | -0.01 | 0.00 | -0.03 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 190.00 | 0.05 | 0.50 | 0.30 | -0.11 | -26.83% | 1 | 89 | 0.43 | -0.01 | 0.00 | -0.07 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 195.00 | 0.05 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 103 | 0.57 | -0.02 | 0.00 | -0.04 | 6/4/2025 | 6/5/2025 3:59:46 PM EST |
| 200.00 | 0.25 | 1.30 | 0.58 | 0.00 | 0.00% | 0 | 107 | 0.45 | -0.03 | 0.00 | -0.08 | 6/4/2025 | 6/5/2025 3:59:46 PM EST |
| 210.00 | 0.60 | 0.80 | 0.80 | -0.19 | -19.20% | 20 | 119 | 0.39 | -0.05 | 0.00 | -0.11 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 220.00 | 1.05 | 1.60 | 1.45 | -0.34 | -19.00% | 3 | 93 | 0.37 | -0.10 | 0.01 | -0.13 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 230.00 | 2.10 | 2.70 | 2.35 | -0.65 | -21.67% | 11 | 101 | 0.35 | -0.16 | 0.01 | -0.15 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 240.00 | 3.90 | 4.30 | 4.15 | -1.42 | -25.50% | 9 | 43 | 0.33 | -0.24 | 0.01 | -0.16 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 250.00 | 6.90 | 7.30 | 6.80 | -2.20 | -24.45% | 83 | 24 | 0.32 | -0.35 | 0.01 | -0.16 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 260.00 | 10.30 | 12.00 | 11.70 | -1.90 | -13.98% | 11 | 45 | 0.32 | -0.49 | 0.02 | -0.15 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 270.00 | 17.60 | 19.00 | 19.94 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.65 | 0.01 | -0.12 | 6/4/2025 | 6/5/2025 3:59:46 PM EST |
| 280.00 | 24.00 | 26.60 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.78 | 0.01 | -0.09 | 6/4/2025 | 6/5/2025 3:59:46 PM EST |
| 290.00 | 32.80 | 36.40 | % | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.07 | 6/5/2025 3:59:46 PM EST | |||
| 300.00 | 42.30 | 45.40 | 43.80 | -3.66 | -7.72% | 2 | 2 | 0.36 | -0.92 | 0.01 | -0.05 | 6/5/2025 | 6/5/2025 3:59:46 PM EST |
| 310.00 | 52.20 | 55.90 | 53.30 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.95 | 0.00 | -0.03 | 6/4/2025 | 6/5/2025 3:59:46 PM EST |
| 320.00 | 62.20 | 65.80 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 6/5/2025 3:59:46 PM EST | |||
| 330.00 | 71.90 | 75.80 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 6/5/2025 3:59:46 PM EST | |||
| 340.00 | 82.20 | 85.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 350.00 | 91.80 | 95.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 360.00 | 102.10 | 105.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 370.00 | 112.10 | 115.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 380.00 | 121.90 | 125.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST | |||
| 390.00 | 132.10 | 135.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:46 PM EST |