Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $207.87 as of 8/13/2025 3:31:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 52.10 | 56.10 | 54.10 | % | 0.35 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 160.00 | 47.10 | 51.10 | 49.10 | % | 0.31 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 165.00 | 42.10 | 46.10 | 44.10 | % | 0.27 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 170.00 | 37.10 | 41.10 | 39.10 | % | 0.23 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 175.00 | 31.90 | 36.10 | 34.00 | % | 0.19 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 180.00 | 27.40 | 30.30 | 28.85 | % | 0.16 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 185.00 | 21.80 | 25.40 | 23.60 | % | 0.13 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 190.00 | 17.30 | 20.80 | 19.05 | 26.69 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 195.00 | 12.00 | 15.30 | 13.65 | % | 0.07 | 0 | 0 | 1.16 | 0.98 | 0.01 | -0.06 | 8/13/2025 3:59:55 PM EST | |||
| 200.00 | 8.00 | 10.60 | 9.30 | 27.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.85 | 0.91 | 0.02 | -0.27 | 7/24/2025 | 8/13/2025 3:59:55 PM EST |
| 210.00 | 1.60 | 2.95 | 2.28 | 1.90 | -0.15 | -7.32% | 0.01 | 1 | 4 | 0.45 | 0.43 | 0.06 | -0.63 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.46 | 0.04 | 0.01 | -0.10 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/13/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.05 | 1.03 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | -0.02 | 0.01 | -0.06 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.70 | 0.85 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.81 | -0.09 | 0.02 | -0.27 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 210.00 | 2.40 | 4.00 | 3.20 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.41 | -0.57 | 0.06 | -0.63 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 220.00 | 9.90 | 12.20 | 11.05 | 12.50 | +1.07 | +9.37% | 0.05 | 1 | 24 | 0.73 | -0.96 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 230.00 | 19.00 | 23.00 | 21.00 | 20.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 240.00 | 29.00 | 33.00 | 31.00 | 30.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 250.00 | 39.00 | 43.00 | 41.00 | 29.92 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:55 PM EST |
| 260.00 | 49.00 | 53.00 | 51.00 | % | 0.20 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 270.00 | 59.00 | 63.00 | 61.00 | % | 0.23 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 280.00 | 69.00 | 73.00 | 71.00 | % | 0.25 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 290.00 | 79.00 | 83.00 | 81.00 | % | 0.28 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 300.00 | 89.00 | 93.00 | 91.00 | % | 0.30 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 310.00 | 99.00 | 103.00 | 101.00 | % | 0.33 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 320.00 | 109.00 | 113.00 | 111.00 | % | 0.35 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 330.00 | 119.00 | 123.00 | 121.00 | % | 0.37 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 340.00 | 129.00 | 133.00 | 131.00 | % | 0.39 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 350.00 | 139.00 | 143.00 | 141.00 | % | 0.40 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 360.00 | 149.00 | 153.00 | 151.00 | % | 0.42 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 370.00 | 159.00 | 163.00 | 161.00 | % | 0.44 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |