Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $145.18 as of 9/29/2026 6:57:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 85.60 | 88.50 | 87.05 | % | 1.58 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 60.00 | 80.50 | 83.50 | 82.00 | % | 1.37 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 65.00 | 75.60 | 78.90 | 77.25 | % | 1.19 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 70.00 | 70.60 | 73.80 | 72.20 | % | 1.03 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 75.00 | 65.70 | 68.60 | 67.15 | % | 0.90 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 80.00 | 60.70 | 63.30 | 62.00 | % | 0.78 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 85.00 | 55.60 | 58.50 | 57.05 | % | 0.67 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 90.00 | 50.70 | 53.30 | 52.00 | % | 0.58 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 95.00 | 45.70 | 48.60 | 47.15 | % | 0.50 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 100.00 | 40.70 | 43.80 | 42.25 | 64.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/29/2026 3:59:59 PM EST |
| 105.00 | 35.70 | 38.60 | 37.15 | 54.98 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/29/2026 3:59:59 PM EST |
| 110.00 | 30.80 | 33.50 | 32.15 | 40.18 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.99 | 0.99 | 0.00 | -0.01 | 9/8/2026 | 9/29/2026 3:59:59 PM EST |
| 115.00 | 25.90 | 29.00 | 27.45 | 41.10 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.94 | 0.98 | 0.00 | -0.02 | 7/17/2026 | 9/29/2026 3:59:59 PM EST |
| 120.00 | 21.50 | 24.10 | 22.80 | 42.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.82 | 0.95 | 0.01 | -0.05 | 8/4/2026 | 9/29/2026 3:59:59 PM EST |
| 125.00 | 16.60 | 19.40 | 18.00 | 20.38 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.72 | 0.89 | 0.01 | -0.09 | 9/18/2026 | 9/29/2026 3:59:59 PM EST |
| 130.00 | 12.80 | 15.00 | 13.90 | 22.02 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.44 | 0.81 | 0.02 | -0.13 | 9/22/2026 | 9/29/2026 3:59:59 PM EST |
| 135.00 | 9.70 | 11.20 | 10.45 | 9.61 | -8.32 | -46.41% | 0.08 | 7 | 54 | 0.48 | 0.71 | 0.02 | -0.17 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 140.00 | 7.10 | 8.40 | 7.75 | 7.90 | -4.80 | -37.80% | 0.06 | 5 | 18 | 0.51 | 0.59 | 0.02 | -0.19 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 145.00 | 3.90 | 6.70 | 5.30 | 5.40 | -1.61 | -22.97% | 0.04 | 11 | 57 | 0.51 | 0.47 | 0.02 | -0.19 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 150.00 | 3.40 | 3.90 | 3.65 | 3.70 | +0.20 | +5.72% | 0.02 | 4 | 52 | 0.53 | 0.36 | 0.02 | -0.18 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 155.00 | 1.85 | 3.10 | 2.48 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.54 | 0.26 | 0.02 | -0.16 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 160.00 | 1.10 | 1.65 | 1.38 | 1.35 | -0.50 | -27.03% | 0.01 | 11 | 591 | 0.52 | 0.18 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 165.00 | 0.55 | 1.10 | 0.83 | 0.70 | -1.75 | -71.43% | 0.01 | 3 | 156 | 0.52 | 0.13 | 0.01 | -0.10 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 170.00 | 0.35 | 0.65 | 0.50 | 0.46 | -0.40 | -46.52% | 0.00 | 1 | 96 | 0.53 | 0.08 | 0.01 | -0.07 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 175.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.75 | -78.95% | 0.00 | 14 | 52 | 0.52 | 0.05 | 0.01 | -0.05 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.74 | 0.03 | 0.00 | -0.03 | 9/24/2026 | 9/29/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | 0.02 | 0.00 | -0.02 | 9/23/2026 | 9/29/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.61 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.65 | 0.33 | 0.27 | +0.22 | +440.00% | 0.00 | 5 | 80 | 1.14 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.87 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/29/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 4.86 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/29/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/29/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/29/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/29/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.11 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/29/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/29/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/29/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/29/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/29/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/29/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/29/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.83 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.78 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 9/29/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.37 | +0.23 | +164.29% | 0.00 | 1 | 50 | 0.70 | -0.02 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 120.00 | 0.20 | 0.70 | 0.45 | 0.74 | +0.17 | +29.83% | 0.00 | 4 | 1,400 | 0.53 | -0.05 | 0.01 | -0.05 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 125.00 | 0.35 | 1.25 | 0.80 | 1.00 | +0.37 | +58.73% | 0.01 | 11 | 83 | 0.51 | -0.11 | 0.01 | -0.09 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 130.00 | 1.35 | 2.25 | 1.80 | 2.22 | +0.57 | +34.55% | 0.01 | 20 | 103 | 0.53 | -0.19 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 135.00 | 2.10 | 4.40 | 3.25 | 3.60 | +0.75 | +26.32% | 0.02 | 13 | 90 | 0.53 | -0.29 | 0.02 | -0.17 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 140.00 | 4.80 | 6.40 | 5.60 | 6.30 | +0.10 | +1.62% | 0.04 | 6 | 114 | 0.57 | -0.41 | 0.02 | -0.19 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 145.00 | 7.30 | 9.00 | 8.15 | 8.70 | +2.50 | +40.33% | 0.06 | 1 | 427 | 0.57 | -0.53 | 0.02 | -0.19 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 150.00 | 10.50 | 11.70 | 11.10 | 11.35 | -0.45 | -3.82% | 0.07 | 10 | 105 | 0.55 | -0.64 | 0.02 | -0.18 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 155.00 | 14.00 | 16.00 | 15.00 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 98 | 0.57 | -0.74 | 0.02 | -0.16 | 9/23/2026 | 9/29/2026 3:59:59 PM EST |
| 160.00 | 18.40 | 20.80 | 19.60 | 13.19 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.63 | -0.82 | 0.02 | -0.13 | 9/25/2026 | 9/29/2026 3:59:59 PM EST |
| 165.00 | 22.60 | 25.10 | 23.85 | 25.27 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.78 | -0.88 | 0.01 | -0.10 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 170.00 | 27.50 | 29.90 | 28.70 | 21.18 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.80 | -0.92 | 0.01 | -0.07 | 9/22/2026 | 9/29/2026 3:59:59 PM EST |
| 175.00 | 31.40 | 34.70 | 33.05 | 34.63 | +9.63 | +38.52% | 0.19 | 2 | 40 | 0.87 | -0.95 | 0.01 | -0.05 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 180.00 | 36.80 | 39.70 | 38.25 | 24.04 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.96 | -0.97 | 0.00 | -0.03 | 9/4/2026 | 9/29/2026 3:59:59 PM EST |
| 185.00 | 42.00 | 44.60 | 43.30 | 26.90 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.01 | -0.98 | 0.00 | -0.02 | 9/4/2026 | 9/29/2026 3:59:59 PM EST |
| 190.00 | 46.80 | 49.60 | 48.20 | 10.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 9/29/2026 3:59:59 PM EST |
| 195.00 | 51.90 | 54.60 | 53.25 | 32.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 9/4/2026 | 9/29/2026 3:59:59 PM EST |
| 200.00 | 56.60 | 59.50 | 58.05 | 39.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/29/2026 3:59:59 PM EST |
| 210.00 | 66.70 | 69.60 | 68.15 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 220.00 | 77.10 | 79.60 | 78.35 | % | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 230.00 | 86.70 | 89.60 | 88.15 | % | 0.38 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 240.00 | 96.70 | 99.60 | 98.15 | 62.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/29/2026 3:59:59 PM EST |
| 250.00 | 107.00 | 109.40 | 108.20 | % | 0.43 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 260.00 | 116.90 | 119.60 | 118.25 | % | 0.45 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 270.00 | 127.00 | 129.60 | 128.30 | 108.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/29/2026 3:59:59 PM EST |
| 280.00 | 137.00 | 139.50 | 138.25 | % | 0.49 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST |