Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $210.39 as of 5/5/2025 8:16:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 88.80 | 93.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 125.00 | 85.60 | 88.00 | 85.60 | +9.75 | +12.86% | 2 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 79.00 | 82.90 | 45.50 | 0.00 | 0.00% | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 73.90 | 77.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 68.90 | 72.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 63.90 | 68.00 | 35.50 | 0.00 | 0.00% | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 58.90 | 63.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 54.00 | 58.10 | 33.50 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 49.70 | 53.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 44.60 | 48.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 170.00 | 39.80 | 43.10 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 34.80 | 38.40 | 29.78 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.99 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 29.80 | 33.30 | 25.03 | 0.00 | 0.00% | 0 | 21 | 0.86 | 0.98 | 0.00 | -0.09 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 25.00 | 28.40 | 23.63 | 0.00 | 0.00% | 0 | 108 | 0.77 | 0.95 | 0.01 | -0.12 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 20.10 | 23.20 | 17.60 | 0.00 | 0.00% | 0 | 68 | 0.59 | 0.91 | 0.01 | -0.16 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 15.90 | 18.50 | 17.25 | +2.16 | +14.32% | 1 | 114 | 0.52 | 0.87 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 11.00 | 14.00 | 11.40 | 0.00 | 0.00% | 0 | 272 | 0.46 | 0.79 | 0.02 | -0.23 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 4.90 | 5.70 | 6.15 | +1.15 | +23.00% | 3 | 76 | 0.33 | 0.54 | 0.03 | -0.26 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 1.40 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.23 | 0.03 | -0.18 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 0.40 | 1.00 | % | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.90 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 41 | 0.88 | -0.01 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 0.10 | 1.60 | 1.90 | 0.00 | 0.00% | 0 | 41 | 0.61 | -0.02 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 0.10 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 28 | 0.54 | -0.05 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 0.40 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 92 | 0.44 | -0.09 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 0.60 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.13 | 0.01 | -0.19 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 1.15 | 2.15 | 1.36 | -0.69 | -33.66% | 3 | 838 | 0.39 | -0.21 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 2.90 | 4.90 | 3.70 | -1.50 | -28.85% | 1 | 20 | 0.30 | -0.46 | 0.03 | -0.26 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 9.70 | 11.50 | % | 0 | 0 | 0.30 | -0.77 | 0.03 | -0.18 | 5/5/2025 3:59:57 PM EST | |||
| 230.00 | 17.80 | 20.30 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 240.00 | 27.50 | 30.70 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 250.00 | 37.10 | 40.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 260.00 | 47.40 | 51.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 270.00 | 57.10 | 61.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 280.00 | 67.10 | 71.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |