Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $226.20 as of 10/8/2025 4:08:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 134.00 | 137.90 | 135.95 | % | 1.43 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 100.00 | 129.10 | 132.90 | 131.00 | % | 1.31 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 105.00 | 124.10 | 127.90 | 126.00 | % | 1.20 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 110.00 | 119.10 | 122.90 | 121.00 | % | 1.10 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 115.00 | 114.10 | 117.90 | 116.00 | % | 1.01 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 120.00 | 109.10 | 112.90 | 111.00 | 93.77 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:01 PM EST |
| 125.00 | 104.10 | 107.90 | 106.00 | 95.32 | 0.00 | 0.00% | 0.85 | 0 | 7 | 2.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:59:01 PM EST |
| 130.00 | 99.10 | 102.90 | 101.00 | 83.81 | 0.00 | 0.00% | 0.78 | 0 | 10 | 2.44 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:01 PM EST |
| 135.00 | 94.00 | 97.90 | 95.95 | 78.49 | 0.00 | 0.00% | 0.71 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:01 PM EST |
| 140.00 | 89.10 | 92.90 | 91.00 | 74.06 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:01 PM EST |
| 145.00 | 84.10 | 87.90 | 86.00 | 80.54 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:59:01 PM EST |
| 150.00 | 79.30 | 83.00 | 81.15 | 41.60 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 2:59:01 PM EST |
| 155.00 | 74.20 | 78.00 | 76.10 | 54.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 10/8/2025 2:59:01 PM EST |
| 160.00 | 69.20 | 73.00 | 71.10 | 52.40 | 0.00 | 0.00% | 0.44 | 0 | 14 | 1.68 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 10/8/2025 2:59:01 PM EST |
| 165.00 | 64.30 | 68.00 | 66.15 | % | 0.40 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 170.00 | 59.20 | 63.00 | 61.10 | 89.30 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:01 PM EST |
| 175.00 | 54.20 | 57.80 | 56.00 | 36.70 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 10/8/2025 2:59:01 PM EST |
| 180.00 | 49.30 | 53.00 | 51.15 | 84.10 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.25 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 10/8/2025 2:59:01 PM EST |
| 185.00 | 44.50 | 48.00 | 46.25 | 34.30 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 10/8/2025 2:59:01 PM EST |
| 190.00 | 39.50 | 43.00 | 41.25 | 37.85 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 10/8/2025 2:59:01 PM EST |
| 195.00 | 34.40 | 38.10 | 36.25 | 66.10 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.95 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:01 PM EST |
| 200.00 | 29.60 | 33.10 | 31.35 | 23.90 | 0.00 | 0.00% | 0.16 | 0 | 72 | 0.70 | 0.99 | 0.00 | -0.01 | 9/2/2025 | 10/8/2025 2:59:01 PM EST |
| 210.00 | 20.20 | 23.50 | 21.85 | 50.80 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.55 | 0.94 | 0.01 | -0.08 | 9/5/2025 | 10/8/2025 2:59:01 PM EST |
| 220.00 | 10.90 | 12.90 | 11.90 | 11.95 | 0.00 | 0.00% | 0.05 | 0 | 126 | 0.28 | 0.80 | 0.02 | -0.19 | 10/3/2025 | 10/8/2025 2:59:01 PM EST |
| 230.00 | 4.20 | 5.80 | 5.00 | 5.10 | -0.40 | -7.28% | 0.02 | 4 | 267 | 0.32 | 0.50 | 0.04 | -0.25 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 240.00 | 1.20 | 2.60 | 1.90 | 1.10 | +0.13 | +13.41% | 0.01 | 2 | 470 | 0.31 | 0.20 | 0.02 | -0.18 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 250.00 | 0.25 | 1.45 | 0.85 | 0.05 | -0.35 | -87.50% | 0.00 | 2 | 51 | 0.33 | 0.05 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.50 | 0.01 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.43 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.73 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:01 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:01 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:01 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/8/2025 2:59:01 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:01 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:59:01 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:59:01 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/8/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/8/2025 2:59:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 10/8/2025 2:59:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 10/8/2025 2:59:01 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.10 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/8/2025 2:59:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/8/2025 2:59:01 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:59:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:01 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:59:01 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.35 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:01 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.22 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.09 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/8/2025 2:59:01 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:59:01 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:01 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:01 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:01 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.27 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:01 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:01 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:01 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.96 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:01 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.87 | -0.01 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 210.00 | 0.05 | 0.60 | 0.33 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.39 | -0.06 | 0.01 | -0.08 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 220.00 | 0.00 | 1.60 | 0.80 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.32 | -0.20 | 0.02 | -0.19 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 230.00 | 3.30 | 4.90 | 4.10 | 4.96 | -2.02 | -28.94% | 0.02 | 3 | 50 | 0.30 | -0.50 | 0.04 | -0.25 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 240.00 | 9.70 | 11.40 | 10.55 | 13.70 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.28 | -0.80 | 0.02 | -0.18 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 250.00 | 18.50 | 20.60 | 19.55 | 24.20 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.54 | -0.95 | 0.01 | -0.07 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 260.00 | 28.10 | 30.50 | 29.30 | 29.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 2:59:01 PM EST |
| 270.00 | 37.40 | 40.80 | 39.10 | 27.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:01 PM EST |
| 280.00 | 47.50 | 50.80 | 49.15 | 37.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:01 PM EST |
| 290.00 | 57.40 | 60.80 | 59.10 | 40.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:01 PM EST |
| 300.00 | 67.30 | 70.80 | 69.05 | 45.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:01 PM EST |
| 310.00 | 77.30 | 80.80 | 79.05 | 67.64 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:01 PM EST |
| 320.00 | 87.30 | 90.80 | 89.05 | 67.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:01 PM EST |
| 330.00 | 97.40 | 100.80 | 99.10 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 340.00 | 107.30 | 110.80 | 109.05 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 350.00 | 117.30 | 120.80 | 119.05 | % | 0.34 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 360.00 | 127.30 | 130.80 | 129.05 | 93.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:01 PM EST |
| 370.00 | 137.30 | 140.80 | 139.05 | 112.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:01 PM EST |
| 380.00 | 147.30 | 151.00 | 149.15 | 113.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:01 PM EST |
| 390.00 | 157.30 | 161.00 | 159.15 | 123.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:01 PM EST |