Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $214.72 as of 12/3/2025 4:01:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 123.60 | 128.50 | 126.05 | % | 1.40 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 95.00 | 119.20 | 123.30 | 121.25 | % | 1.28 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 100.00 | 114.40 | 118.00 | 116.20 | 120.10 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/3/2025 3:59:47 PM EST |
| 105.00 | 109.40 | 112.70 | 111.05 | 111.00 | 0.00 | 0.00% | 1.06 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:47 PM EST |
| 110.00 | 103.90 | 108.50 | 106.20 | 145.21 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:47 PM EST |
| 115.00 | 99.30 | 103.50 | 101.40 | 118.40 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/3/2025 3:59:47 PM EST |
| 120.00 | 94.50 | 98.10 | 96.30 | 114.48 | 0.00 | 0.00% | 0.80 | 0 | 7 | 1.84 | 1.00 | 0.00 | -0.01 | 10/31/2025 | 12/3/2025 3:59:47 PM EST |
| 125.00 | 90.10 | 93.40 | 91.75 | % | 0.73 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 12/3/2025 3:59:47 PM EST | |||
| 130.00 | 85.10 | 88.80 | 86.95 | 123.38 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.65 | 1.00 | 0.00 | -0.02 | 10/20/2025 | 12/3/2025 3:59:47 PM EST |
| 135.00 | 80.20 | 83.20 | 81.70 | 83.95 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.55 | 1.00 | 0.00 | -0.05 | 11/17/2025 | 12/3/2025 3:59:47 PM EST |
| 140.00 | 74.90 | 78.00 | 76.45 | 113.35 | 0.00 | 0.00% | 0.55 | 0 | 11 | 1.46 | 0.99 | 0.00 | -0.08 | 10/20/2025 | 12/3/2025 3:59:47 PM EST |
| 145.00 | 70.40 | 74.00 | 72.20 | 105.98 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.39 | 0.99 | 0.00 | -0.10 | 10/29/2025 | 12/3/2025 3:59:47 PM EST |
| 150.00 | 65.10 | 68.30 | 66.70 | 103.85 | 0.00 | 0.00% | 0.44 | 0 | 32 | 1.31 | 0.98 | 0.00 | -0.12 | 10/29/2025 | 12/3/2025 3:59:47 PM EST |
| 155.00 | 60.20 | 63.70 | 61.95 | 69.17 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.19 | 0.97 | 0.00 | -0.14 | 11/4/2025 | 12/3/2025 3:59:47 PM EST |
| 160.00 | 55.40 | 58.60 | 57.00 | 58.04 | -14.53 | -20.03% | 0.36 | 1 | 12 | 1.19 | 0.96 | 0.00 | -0.17 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 165.00 | 51.30 | 53.90 | 52.60 | 68.11 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.71 | 0.95 | 0.00 | -0.20 | 10/2/2025 | 12/3/2025 3:59:47 PM EST |
| 170.00 | 46.60 | 49.50 | 48.05 | 63.45 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.75 | 0.93 | 0.00 | -0.24 | 10/2/2025 | 12/3/2025 3:59:47 PM EST |
| 175.00 | 42.10 | 44.80 | 43.45 | 81.15 | 0.00 | 0.00% | 0.25 | 0 | 33 | 0.75 | 0.91 | 0.00 | -0.27 | 9/12/2025 | 12/3/2025 3:59:47 PM EST |
| 180.00 | 37.20 | 40.50 | 38.85 | 34.00 | 0.00 | 0.00% | 0.22 | 0 | 76 | 0.71 | 0.88 | 0.01 | -0.32 | 11/24/2025 | 12/3/2025 3:59:47 PM EST |
| 185.00 | 33.20 | 36.20 | 34.70 | 34.78 | -36.88 | -51.47% | 0.19 | 1 | 11 | 0.74 | 0.85 | 0.01 | -0.35 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 190.00 | 29.70 | 32.30 | 31.00 | 31.40 | -34.78 | -52.56% | 0.16 | 13 | 15 | 0.77 | 0.81 | 0.01 | -0.39 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 195.00 | 25.80 | 28.70 | 27.25 | 27.66 | +2.17 | +8.52% | 0.14 | 12 | 44 | 0.77 | 0.77 | 0.01 | -0.42 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 200.00 | 23.60 | 26.00 | 24.80 | 24.00 | +1.25 | +5.50% | 0.12 | 27 | 37 | 0.80 | 0.72 | 0.01 | -0.44 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 210.00 | 16.70 | 18.00 | 17.35 | 17.40 | +3.05 | +21.26% | 0.08 | 344 | 69 | 0.75 | 0.62 | 0.01 | -0.47 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 220.00 | 9.50 | 12.90 | 11.20 | 12.50 | +2.85 | +29.54% | 0.05 | 385 | 246 | 0.76 | 0.50 | 0.01 | -0.47 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 230.00 | 8.30 | 8.90 | 8.60 | 8.80 | +2.38 | +37.08% | 0.04 | 396 | 234 | 0.75 | 0.39 | 0.01 | -0.44 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 240.00 | 5.10 | 6.40 | 5.75 | 5.72 | +1.17 | +25.72% | 0.02 | 351 | 399 | 0.75 | 0.29 | 0.01 | -0.38 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 250.00 | 1.55 | 3.90 | 2.73 | 3.90 | +0.90 | +30.00% | 0.01 | 330 | 216 | 0.74 | 0.21 | 0.01 | -0.32 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 260.00 | 0.45 | 2.60 | 1.53 | 2.40 | +0.50 | +26.32% | 0.01 | 178 | 113 | 0.76 | 0.15 | 0.01 | -0.25 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 270.00 | 1.20 | 1.85 | 1.53 | 1.56 | +0.39 | +33.34% | 0.01 | 214 | 110 | 0.74 | 0.10 | 0.00 | -0.19 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 280.00 | 0.60 | 1.05 | 0.83 | 1.00 | +0.15 | +17.65% | 0.00 | 228 | 150 | 0.72 | 0.07 | 0.00 | -0.14 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 290.00 | 0.50 | 0.70 | 0.60 | 0.70 | +0.02 | +2.95% | 0.00 | 125 | 19 | 0.78 | 0.04 | 0.00 | -0.10 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 300.00 | 0.20 | 2.55 | 1.38 | 2.55 | +1.88 | +280.60% | 0.00 | 1 | 10 | 0.82 | 0.03 | 0.00 | -0.06 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 2.35 | 1.18 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.22 | 0.02 | 0.00 | -0.04 | 10/31/2025 | 12/3/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 0.25 | -0.60 | -70.59% | 0.00 | 4 | 6 | 1.28 | 0.01 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.01 | 0.00 | -0.02 | 10/31/2025 | 12/3/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 12/3/2025 3:59:47 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/3/2025 3:59:47 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/3/2025 3:59:47 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 12/3/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/3/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.16 | -1.94 | -92.39% | 0.01 | 20 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/3/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/3/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:47 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 41 | 204 | 1.13 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.18 | -0.81 | -81.82% | 0.00 | 1 | 21 | 1.12 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.02 | 11/4/2025 | 12/3/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.34 | -0.06 | -15.00% | 0.00 | 1 | 8 | 1.16 | 0.00 | 0.00 | -0.05 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 140.00 | 0.10 | 0.40 | 0.25 | 0.27 | -0.13 | -32.50% | 0.00 | 16 | 6 | 1.04 | -0.01 | 0.00 | -0.08 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.43 | -0.92 | -68.15% | 0.00 | 1 | 4 | 1.05 | -0.01 | 0.00 | -0.10 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 150.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.15 | -21.43% | 0.00 | 64 | 38 | 0.98 | -0.02 | 0.00 | -0.12 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 155.00 | 0.50 | 0.75 | 0.63 | 0.75 | -1.01 | -57.39% | 0.00 | 107 | 5 | 0.94 | -0.03 | 0.00 | -0.14 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 149 | 16 | 0.83 | -0.04 | 0.00 | -0.17 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 165.00 | 0.05 | 3.20 | 1.63 | 1.30 | +0.14 | +12.07% | 0.01 | 44 | 41 | 0.87 | -0.05 | 0.00 | -0.20 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 2.05 | 1.03 | 1.80 | +0.36 | +25.00% | 0.01 | 37 | 41 | 0.77 | -0.07 | 0.00 | -0.24 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 175.00 | 1.70 | 3.30 | 2.50 | 2.18 | +0.34 | +18.48% | 0.01 | 59 | 32 | 0.92 | -0.09 | 0.00 | -0.27 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 180.00 | 1.40 | 3.00 | 2.20 | 2.95 | +0.14 | +4.99% | 0.01 | 116 | 36 | 0.80 | -0.12 | 0.01 | -0.32 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 185.00 | 3.30 | 4.00 | 3.65 | 3.30 | +0.23 | +7.50% | 0.02 | 39 | 54 | 0.86 | -0.15 | 0.01 | -0.35 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 190.00 | 3.50 | 5.00 | 4.25 | 4.30 | +0.80 | +22.86% | 0.02 | 88 | 35 | 0.82 | -0.19 | 0.01 | -0.39 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 195.00 | 5.50 | 7.30 | 6.40 | 5.50 | +0.90 | +19.57% | 0.03 | 27 | 51 | 0.79 | -0.23 | 0.01 | -0.42 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 200.00 | 5.50 | 7.90 | 6.70 | 7.53 | +1.46 | +24.06% | 0.03 | 407 | 74 | 0.79 | -0.28 | 0.01 | -0.44 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 210.00 | 9.50 | 11.10 | 10.30 | 11.10 | +1.62 | +17.09% | 0.05 | 436 | 194 | 0.77 | -0.38 | 0.01 | -0.47 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 220.00 | 15.00 | 16.60 | 15.80 | 16.50 | +1.60 | +10.74% | 0.07 | 17 | 171 | 0.79 | -0.50 | 0.01 | -0.47 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 230.00 | 20.70 | 23.00 | 21.85 | 21.98 | +2.21 | +11.18% | 0.10 | 8 | 93 | 0.79 | -0.61 | 0.01 | -0.44 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 240.00 | 28.00 | 30.90 | 29.45 | 30.44 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.82 | -0.71 | 0.01 | -0.38 | 11/21/2025 | 12/3/2025 3:59:47 PM EST |
| 250.00 | 35.90 | 39.50 | 37.70 | 36.40 | -2.04 | -5.31% | 0.15 | 1 | 16 | 0.83 | -0.79 | 0.01 | -0.32 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 260.00 | 44.50 | 48.00 | 46.25 | 45.28 | +16.38 | +56.68% | 0.18 | 1 | 10 | 0.82 | -0.85 | 0.01 | -0.25 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 270.00 | 54.10 | 57.30 | 55.70 | 22.30 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.99 | -0.90 | 0.00 | -0.19 | 9/8/2025 | 12/3/2025 3:59:47 PM EST |
| 280.00 | 63.10 | 66.90 | 65.00 | 70.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.07 | -0.93 | 0.00 | -0.14 | 1/31/2025 | 12/3/2025 3:59:47 PM EST |
| 290.00 | 72.70 | 76.50 | 74.60 | % | 0.26 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.10 | 12/3/2025 3:59:47 PM EST | |||
| 300.00 | 82.50 | 86.30 | 84.40 | 59.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.06 | 9/24/2025 | 12/3/2025 3:59:47 PM EST |
| 310.00 | 92.40 | 96.20 | 94.30 | % | 0.30 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.04 | 12/3/2025 3:59:47 PM EST | |||
| 320.00 | 102.20 | 106.10 | 104.15 | 65.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.03 | 9/5/2025 | 12/3/2025 3:59:47 PM EST |
| 330.00 | 112.10 | 116.10 | 114.10 | 83.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.02 | 10/29/2025 | 12/3/2025 3:59:47 PM EST |
| 340.00 | 122.00 | 126.70 | 124.35 | % | 0.37 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 12/3/2025 3:59:47 PM EST | |||
| 350.00 | 132.00 | 136.80 | 134.40 | % | 0.38 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 12/3/2025 3:59:47 PM EST | |||
| 360.00 | 142.00 | 146.70 | 144.35 | % | 0.40 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 370.00 | 152.00 | 156.70 | 154.35 | % | 0.42 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 380.00 | 162.00 | 166.70 | 164.35 | 129.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 12/3/2025 3:59:47 PM EST |
| 390.00 | 172.00 | 176.70 | 174.35 | 123.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 12/3/2025 3:59:47 PM EST |