Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $111.98 as of 4/26/2024 3:18:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.50 | 56.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 65.00 | 47.10 | 51.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 70.00 | 41.50 | 46.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 75.00 | 36.50 | 41.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 80.00 | 31.50 | 36.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 85.00 | 26.50 | 31.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 90.00 | 21.60 | 26.50 | 19.79 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 95.00 | 16.60 | 21.50 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 100.00 | 11.60 | 16.40 | % | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 105.00 | 9.20 | 9.70 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.88 | 0.02 | -0.05 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 110.00 | 5.00 | 5.40 | 3.50 | 0.00 | 0.00% | 0 | 34 | 0.27 | 0.72 | 0.05 | -0.06 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 115.00 | 2.10 | 2.25 | 1.50 | 0.00 | 0.00% | 0 | 53 | 0.25 | 0.44 | 0.06 | -0.07 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 120.00 | 0.70 | 0.80 | 0.78 | +0.28 | +56.00% | 1 | 454 | 0.25 | 0.19 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 125.00 | 0.15 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 141 | 0.26 | 0.07 | 0.02 | -0.02 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 130.00 | 0.05 | 0.25 | 0.05 | -0.25 | -83.34% | 4 | 225 | 0.31 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 95.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.02 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 100.00 | 0.15 | 0.25 | 0.63 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.05 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 105.00 | 0.40 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 434 | 0.29 | -0.12 | 0.02 | -0.05 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 110.00 | 1.15 | 1.40 | 1.30 | -0.10 | -7.15% | 8 | 71 | 0.26 | -0.28 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 115.00 | 3.10 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 54 | 0.24 | -0.56 | 0.06 | -0.07 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 120.00 | 6.70 | 7.30 | 9.87 | 0.00 | 0.00% | 0 | 21 | 0.24 | -0.81 | 0.04 | -0.05 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 125.00 | 9.10 | 13.80 | % | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 130.00 | 14.00 | 18.70 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 135.00 | 19.10 | 24.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 140.00 | 24.00 | 28.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 145.00 | 29.00 | 33.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 150.00 | 34.00 | 38.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 155.00 | 39.00 | 43.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 160.00 | 44.00 | 48.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 165.00 | 49.00 | 53.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 170.00 | 54.00 | 58.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |