Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $147.64 as of 1/30/2026 3:11:33 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 12.20 | 14.10 | 13.15 | % | 0.10 | 0 | 0 | 0.44 | 0.83 | 0.02 | -0.11 | 1/30/2026 3:59:59 PM EST | |||
| 135.00 | 8.40 | 9.30 | 8.85 | % | 0.07 | 0 | 0 | 0.38 | 0.71 | 0.03 | -0.14 | 1/30/2026 3:59:59 PM EST | |||
| 140.00 | 4.90 | 6.30 | 5.60 | % | 0.04 | 0 | 0 | 0.36 | 0.56 | 0.03 | -0.15 | 1/30/2026 3:59:59 PM EST | |||
| 145.00 | 3.00 | 4.10 | 3.55 | 5.70 | % | 0.02 | 30 | 0 | 0.38 | 0.41 | 0.03 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST | |
| 150.00 | 1.80 | 2.45 | 2.13 | 3.60 | -0.90 | -20.00% | 0.01 | 5 | 2 | 0.38 | 0.28 | 0.03 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 1.05 | 1.45 | 1.25 | 1.30 | -7.20 | -84.71% | 0.01 | 9 | 1 | 0.40 | 0.18 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 160.00 | 0.60 | 1.10 | 0.85 | 1.67 | -0.92 | -35.53% | 0.01 | 2 | 42 | 0.42 | 0.11 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 165.00 | 0.30 | 1.10 | 0.70 | 0.65 | -0.48 | -42.48% | 0.00 | 4 | 193 | 0.46 | 0.07 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 170.00 | 0.10 | 2.45 | 1.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.58 | 0.03 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 175.00 | 0.05 | 0.40 | 0.23 | 0.40 | -1.35 | -77.15% | 0.00 | 8 | 104 | 0.46 | 0.03 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 180.00 | 0.10 | 0.30 | 0.20 | 0.25 | -1.05 | -80.77% | 0.00 | 2 | 341 | 0.51 | 0.02 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.73 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.41 | +0.11 | +36.67% | 0.00 | 5 | 33 | 0.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.84 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.36 | +0.26 | +260.00% | 0.00 | 5 | 44 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.98 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.86 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 1.00 | 2.00 | 1.50 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.41 | -0.17 | 0.02 | -0.11 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 135.00 | 2.10 | 3.30 | 2.70 | 3.90 | +2.33 | +148.41% | 0.02 | 1 | 5 | 0.40 | -0.29 | 0.03 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 140.00 | 4.40 | 5.30 | 4.85 | 4.25 | +2.15 | +102.39% | 0.03 | 8 | 39 | 0.40 | -0.44 | 0.03 | -0.15 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 6.90 | 8.10 | 7.50 | 5.85 | +1.85 | +46.25% | 0.05 | 32 | 32 | 0.40 | -0.59 | 0.03 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 150.00 | 10.70 | 11.70 | 11.20 | 8.85 | +3.15 | +55.27% | 0.07 | 3 | 618 | 0.41 | -0.72 | 0.03 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 14.50 | 16.00 | 15.25 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 127 | 0.45 | -0.82 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 160.00 | 19.20 | 20.90 | 20.05 | 15.80 | +9.30 | +143.08% | 0.13 | 2 | 50 | 0.48 | -0.89 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 165.00 | 22.70 | 25.80 | 24.25 | 17.83 | 0.00 | 0.00% | 0.15 | 0 | 292 | 0.48 | -0.93 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 170.00 | 27.40 | 30.20 | 28.80 | 26.03 | +2.76 | +11.87% | 0.17 | 1 | 1,290 | 0.63 | -0.97 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 175.00 | 32.30 | 35.40 | 33.85 | 31.02 | +2.90 | +10.32% | 0.19 | 1 | 17 | 0.73 | -0.97 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 180.00 | 37.50 | 40.10 | 38.80 | 23.10 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.74 | -0.98 | 0.00 | -0.02 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 185.00 | 42.50 | 45.40 | 43.95 | 42.70 | +7.00 | +19.61% | 0.24 | 5 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 190.00 | 47.50 | 50.50 | 49.00 | 29.57 | 0.00 | 0.00% | 0.26 | 0 | 79 | 0.94 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 195.00 | 52.50 | 55.70 | 54.10 | 5.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:59 PM EST |
| 200.00 | 57.50 | 61.00 | 59.25 | 25.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:59 PM EST |
| 210.00 | 67.50 | 71.00 | 69.25 | 22.16 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:59 PM EST |
| 220.00 | 77.50 | 81.50 | 79.50 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 230.00 | 87.50 | 91.50 | 89.50 | % | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 240.00 | 97.30 | 101.50 | 99.40 | % | 0.41 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 250.00 | 107.30 | 111.50 | 109.40 | % | 0.44 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 260.00 | 117.30 | 121.50 | 119.40 | % | 0.46 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 270.00 | 127.30 | 131.50 | 129.40 | % | 0.48 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 280.00 | 137.30 | 141.50 | 139.40 | % | 0.50 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 290.00 | 147.50 | 151.50 | 149.50 | % | 0.52 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST |