Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $246.94 as of 9/18/2025 9:19:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 106.60 | 111.00 | 108.80 | % | 0.78 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 145.00 | 101.60 | 105.60 | 103.60 | % | 0.71 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 150.00 | 96.60 | 101.00 | 98.80 | % | 0.66 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 155.00 | 91.60 | 96.00 | 93.80 | % | 0.61 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 160.00 | 86.60 | 91.00 | 88.80 | 90.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:04 PM EST |
| 165.00 | 81.60 | 86.00 | 83.80 | % | 0.51 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 170.00 | 76.60 | 81.00 | 78.80 | 82.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:04 PM EST |
| 175.00 | 71.60 | 75.60 | 73.60 | % | 0.42 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 180.00 | 66.60 | 70.60 | 68.60 | % | 0.38 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 185.00 | 61.60 | 65.60 | 63.60 | 68.24 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:04 PM EST |
| 190.00 | 56.60 | 60.60 | 58.60 | 61.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:04 PM EST |
| 195.00 | 51.60 | 56.00 | 53.80 | % | 0.28 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 200.00 | 46.60 | 50.90 | 48.75 | 53.00 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 210.00 | 37.00 | 40.50 | 38.75 | 32.60 | 0.00 | 0.00% | 0.18 | 0 | 148 | 1.84 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 220.00 | 27.00 | 30.60 | 28.80 | 28.95 | 0.00 | 0.00% | 0.13 | 0 | 360 | 1.45 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 230.00 | 17.10 | 20.70 | 18.90 | 17.85 | 0.00 | 0.00% | 0.08 | 0 | 154 | 1.05 | 1.00 | 0.01 | -0.04 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 240.00 | 7.30 | 11.20 | 9.25 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.73 | 0.88 | 0.03 | -0.41 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 250.00 | 1.05 | 3.00 | 2.03 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.27 | 0.45 | 0.05 | -0.64 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.39 | 0.08 | 0.01 | -0.17 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,413 | 0.59 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,516 | 0.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.92 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.66 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.41 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 4.16 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.92 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.36 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.23 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.02 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.80 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.04 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.78 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.56 | 0.00 | 0.01 | -0.04 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.44 | -0.12 | 0.03 | -0.41 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 250.00 | 1.45 | 4.00 | 2.73 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.53 | -0.55 | 0.05 | -0.64 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 260.00 | 9.50 | 13.30 | 11.40 | 11.60 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.78 | -0.92 | 0.01 | -0.17 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 270.00 | 19.60 | 23.10 | 21.35 | 14.94 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.01 | -1.00 | 0.00 | -0.01 | 9/15/2025 | 9/17/2025 4:00:04 PM EST |
| 280.00 | 29.10 | 33.30 | 31.20 | 26.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:04 PM EST |
| 290.00 | 39.20 | 43.40 | 41.30 | 30.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:04 PM EST |
| 300.00 | 49.60 | 53.40 | 51.50 | 47.22 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:04 PM EST |
| 310.00 | 59.60 | 63.40 | 61.50 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 320.00 | 69.60 | 73.40 | 71.50 | % | 0.22 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 330.00 | 79.60 | 83.40 | 81.50 | 79.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:04 PM EST |