Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $246.79 as of 6/19/2025 7:36:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 150.00 | 153.60 | 97.10 | 0.00 | 0.00% | 0 | 2 | 7.88 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:29:06 PM EST |
| 100.00 | 145.00 | 148.60 | 79.12 | 0.00 | 0.00% | 0 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 6/18/2025 3:29:06 PM EST |
| 105.00 | 140.00 | 143.60 | % | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 110.00 | 135.00 | 138.60 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 115.00 | 130.00 | 133.60 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 120.00 | 125.00 | 128.60 | 60.10 | 0.00 | 0.00% | 0 | 3 | 6.13 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:06 PM EST |
| 125.00 | 120.00 | 123.50 | 124.70 | 0.00 | 0.00% | 0 | 4 | 5.68 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 130.00 | 115.00 | 118.60 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 135.00 | 110.00 | 113.50 | 121.23 | 0.00 | 0.00% | 0 | 2 | 5.12 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:06 PM EST |
| 140.00 | 105.00 | 108.50 | 41.75 | 0.00 | 0.00% | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:29:06 PM EST |
| 145.00 | 100.00 | 103.50 | 50.92 | 0.00 | 0.00% | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 6/18/2025 3:29:06 PM EST |
| 150.00 | 95.00 | 98.50 | 56.40 | 0.00 | 0.00% | 0 | 10 | 4.34 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 6/18/2025 3:29:06 PM EST |
| 155.00 | 90.00 | 93.50 | 28.00 | 0.00 | 0.00% | 0 | 14 | 4.26 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:06 PM EST |
| 160.00 | 85.80 | 88.60 | 96.33 | 0.00 | 0.00% | 0 | 35 | 3.86 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:06 PM EST |
| 165.00 | 80.00 | 83.60 | 80.25 | 0.00 | 0.00% | 0 | 13 | 3.78 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:06 PM EST |
| 170.00 | 75.00 | 78.60 | 87.80 | 0.00 | 0.00% | 0 | 27 | 3.55 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:06 PM EST |
| 175.00 | 70.00 | 73.60 | 40.30 | 0.00 | 0.00% | 0 | 25 | 3.24 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:06 PM EST |
| 180.00 | 65.00 | 68.50 | 71.10 | 0.00 | 0.00% | 0 | 39 | 3.07 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:06 PM EST |
| 185.00 | 61.20 | 63.60 | 63.75 | -3.95 | -5.84% | 1 | 54 | 2.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 190.00 | 54.90 | 58.60 | 59.60 | 0.00 | 0.00% | 0 | 98 | 2.64 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 195.00 | 49.90 | 54.00 | 53.95 | -3.85 | -6.67% | 1 | 183 | 2.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 200.00 | 45.00 | 48.60 | 57.00 | 0.00 | 0.00% | 0 | 54 | 2.27 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 210.00 | 36.20 | 38.60 | 40.20 | -3.90 | -8.85% | 2 | 246 | 1.84 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 220.00 | 25.10 | 28.60 | 28.75 | +0.15 | +0.53% | 28 | 380 | 1.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 230.00 | 16.00 | 18.20 | 18.96 | -4.73 | -19.97% | 2 | 113 | 1.07 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 240.00 | 5.70 | 8.80 | 10.40 | -3.73 | -26.40% | 1 | 58 | 0.54 | 0.88 | 0.03 | -0.25 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 250.00 | 0.55 | 1.10 | 0.68 | -1.49 | -68.67% | 40 | 161 | 0.29 | 0.23 | 0.08 | -0.47 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 260.00 | 0.00 | 0.10 | 0.08 | -0.10 | -55.56% | 197 | 1,074 | 0.34 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 270.00 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 42 | 146 | 0.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 280.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 134 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:06 PM EST |
| 290.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 63 | 1.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:06 PM EST |
| 300.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 97 | 1.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:06 PM EST |
| 310.00 | 0.00 | 1.55 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 320.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:06 PM EST |
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 370.00 | 0.00 | 1.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 380.00 | 0.00 | 1.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 6/18/2025 3:29:06 PM EST |
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:29:06 PM EST |
| 110.00 | 0.00 | 1.55 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:06 PM EST |
| 115.00 | 0.00 | 1.55 | 0.66 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:29:06 PM EST |
| 120.00 | 0.00 | 1.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:06 PM EST |
| 130.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:06 PM EST |
| 135.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:06 PM EST |
| 140.00 | 0.00 | 1.55 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:06 PM EST |
| 145.00 | 0.00 | 1.55 | 5.40 | 0.00 | 0.00% | 0 | 9 | 4.44 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/18/2025 3:29:06 PM EST |
| 150.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 279 | 2.59 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:06 PM EST |
| 155.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 32 | 3.96 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:06 PM EST |
| 160.00 | 0.00 | 1.55 | 0.02 | 0.00 | 0.00% | 0 | 18 | 3.74 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:06 PM EST |
| 165.00 | 0.00 | 1.55 | 0.03 | 0.00 | 0.00% | 0 | 22 | 3.51 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:06 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 141 | 1.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:06 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 64 | 2.01 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 180.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 118 | 1.71 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:06 PM EST |
| 185.00 | 0.00 | 1.60 | 0.03 | 0.00 | 0.00% | 0 | 110 | 1.58 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 121 | 1.45 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:06 PM EST |
| 195.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 169 | 1.32 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:06 PM EST |
| 200.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 283 | 1.20 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 210.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 395 | 0.95 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:06 PM EST |
| 220.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 2 | 736 | 0.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 230.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 83 | 0.77 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 240.00 | 0.00 | 0.40 | 0.05 | -0.40 | -88.89% | 6 | 158 | 0.29 | -0.12 | 0.03 | -0.25 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 250.00 | 3.50 | 5.20 | 4.10 | +1.13 | +38.05% | 22 | 229 | 0.38 | -0.77 | 0.08 | -0.47 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 260.00 | 12.60 | 14.50 | 7.50 | 0.00 | 0.00% | 0 | 90 | 0.73 | -1.00 | 0.00 | -0.01 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 270.00 | 21.50 | 24.60 | 19.00 | 0.00 | 0.00% | 0 | 9 | 1.17 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:06 PM EST |
| 280.00 | 31.50 | 35.10 | 27.50 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:06 PM EST |
| 290.00 | 41.50 | 45.10 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 300.00 | 51.50 | 55.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 310.00 | 61.50 | 65.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 320.00 | 71.50 | 75.10 | 75.10 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:06 PM EST |
| 330.00 | 81.50 | 85.10 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 340.00 | 91.50 | 95.10 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 350.00 | 101.50 | 105.10 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 360.00 | 111.50 | 115.10 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 370.00 | 121.50 | 125.10 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 380.00 | 131.50 | 135.10 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 390.00 | 141.50 | 145.10 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST |