Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $162.88 as of 9/8/2026 9:16:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 100.90 | 104.10 | 102.50 | 76.50 | 0.00 | 0.00% | 1.71 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 3:59:55 PM EST |
| 65.00 | 95.90 | 99.10 | 97.50 | % | 1.50 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 70.00 | 90.90 | 94.20 | 92.55 | 127.60 | 0.00 | 0.00% | 1.32 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 75.00 | 85.90 | 89.50 | 87.70 | 107.30 | 0.00 | 0.00% | 1.17 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 80.00 | 80.90 | 84.10 | 82.50 | 36.16 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/4/2026 3:59:55 PM EST |
| 85.00 | 75.90 | 79.50 | 77.70 | % | 0.91 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 90.00 | 71.00 | 74.50 | 72.75 | 35.30 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 9/4/2026 3:59:55 PM EST |
| 95.00 | 65.90 | 69.50 | 67.70 | 68.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:55 PM EST |
| 100.00 | 61.00 | 64.20 | 62.60 | 60.78 | 0.00 | 0.00% | 0.63 | 0 | 45 | 1.84 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:55 PM EST |
| 105.00 | 56.00 | 59.20 | 57.60 | 55.00 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:55 PM EST |
| 110.00 | 51.00 | 54.20 | 52.60 | 60.60 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:55 PM EST |
| 115.00 | 46.30 | 48.80 | 47.55 | 19.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 3:59:55 PM EST |
| 120.00 | 41.00 | 44.20 | 42.60 | 69.30 | 0.00 | 0.00% | 0.36 | 0 | 198 | 1.22 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 125.00 | 36.10 | 39.10 | 37.60 | 68.10 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.02 | 1.00 | 0.00 | -0.02 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 130.00 | 31.90 | 33.60 | 32.75 | 33.00 | 0.00 | 0.00% | 0.25 | 0 | 64 | 0.97 | 0.99 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 135.00 | 26.30 | 29.00 | 27.65 | 29.70 | 0.00 | 0.00% | 0.20 | 0 | 61 | 0.89 | 0.98 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 140.00 | 21.50 | 24.50 | 23.00 | 21.65 | 0.00 | 0.00% | 0.16 | 0 | 56 | 0.76 | 0.94 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 145.00 | 16.90 | 19.50 | 18.20 | 15.62 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.69 | 0.89 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 150.00 | 12.80 | 15.50 | 14.15 | 14.90 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.43 | 0.81 | 0.02 | -0.19 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 155.00 | 9.30 | 11.80 | 10.55 | 10.80 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.46 | 0.71 | 0.02 | -0.23 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 160.00 | 6.80 | 8.40 | 7.60 | 7.83 | 0.00 | 0.00% | 0.05 | 0 | 287 | 0.46 | 0.59 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 165.00 | 4.80 | 5.60 | 5.20 | 5.24 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.48 | 0.47 | 0.03 | -0.24 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 170.00 | 3.10 | 3.80 | 3.45 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.49 | 0.35 | 0.02 | -0.22 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 175.00 | 1.75 | 2.55 | 2.15 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.49 | 0.25 | 0.02 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 180.00 | 1.00 | 1.70 | 1.35 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.48 | 0.17 | 0.02 | -0.14 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 185.00 | 0.65 | 0.95 | 0.80 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.50 | 0.11 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.60 | 0.06 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 195.00 | 0.25 | 0.80 | 0.53 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.58 | 0.04 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 200.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.56 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.65 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 360.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 370.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 380.00 | 0.00 | 2.10 | 1.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.25 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/4/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/4/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.81 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.58 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 125.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.64 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.68 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 135.00 | 0.20 | 0.55 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.58 | -0.02 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 140.00 | 0.20 | 0.65 | 0.43 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.50 | -0.06 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 145.00 | 0.70 | 1.25 | 0.98 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.53 | -0.11 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 150.00 | 1.25 | 2.35 | 1.80 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.50 | -0.19 | 0.02 | -0.19 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 155.00 | 2.50 | 4.10 | 3.30 | 3.37 | 0.00 | 0.00% | 0.02 | 0 | 180 | 0.50 | -0.29 | 0.02 | -0.23 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 160.00 | 4.50 | 6.10 | 5.30 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 181 | 0.53 | -0.41 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 165.00 | 7.00 | 9.10 | 8.05 | 8.56 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.55 | -0.53 | 0.03 | -0.24 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 170.00 | 10.00 | 12.20 | 11.10 | 11.07 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.54 | -0.65 | 0.02 | -0.22 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 175.00 | 13.30 | 16.20 | 14.75 | 16.96 | 0.00 | 0.00% | 0.08 | 0 | 112 | 0.69 | -0.75 | 0.02 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 180.00 | 18.00 | 19.90 | 18.95 | 17.70 | 0.00 | 0.00% | 0.11 | 0 | 180 | 0.61 | -0.83 | 0.02 | -0.14 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 185.00 | 21.80 | 24.10 | 22.95 | 23.45 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.75 | -0.89 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 190.00 | 26.60 | 29.50 | 28.05 | 29.28 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.77 | -0.94 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 195.00 | 31.30 | 34.30 | 32.80 | 34.16 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.86 | -0.96 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 200.00 | 36.70 | 39.20 | 37.95 | 38.50 | 0.00 | 0.00% | 0.19 | 0 | 107 | 0.89 | -0.98 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 210.00 | 46.40 | 49.20 | 47.80 | 50.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 220.00 | 56.10 | 59.20 | 57.65 | 26.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 230.00 | 66.00 | 69.20 | 67.60 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 240.00 | 76.30 | 79.20 | 77.75 | 120.20 | 0.00 | 0.00% | 0.32 | 0 | 87 | 1.36 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 9/4/2026 3:59:55 PM EST |
| 250.00 | 86.40 | 89.20 | 87.80 | % | 0.35 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 260.00 | 96.40 | 99.20 | 97.80 | % | 0.38 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 270.00 | 106.10 | 109.20 | 107.65 | % | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 280.00 | 116.40 | 119.20 | 117.80 | % | 0.42 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 290.00 | 126.00 | 129.20 | 127.60 | % | 0.44 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 300.00 | 135.90 | 139.20 | 137.55 | 183.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 9/4/2026 3:59:55 PM EST |
| 310.00 | 145.80 | 149.20 | 147.50 | % | 0.48 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 320.00 | 155.60 | 159.20 | 157.40 | % | 0.49 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 330.00 | 166.00 | 169.20 | 167.60 | % | 0.51 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 340.00 | 175.80 | 179.20 | 177.50 | % | 0.52 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 350.00 | 185.90 | 189.20 | 187.55 | % | 0.54 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 360.00 | 196.00 | 199.20 | 197.60 | % | 0.55 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 370.00 | 206.00 | 209.20 | 207.60 | % | 0.56 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 380.00 | 215.80 | 219.20 | 217.50 | 260.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 9/4/2026 3:59:55 PM EST |