Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $195.41 as of 11/20/2024 4:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 150.20 | 154.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 50.00 | 145.20 | 149.00 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 55.00 | 140.20 | 144.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 60.00 | 135.30 | 139.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 65.00 | 130.30 | 134.10 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 70.00 | 125.30 | 129.10 | 55.15 | 0.00 | 0.00% | 0 | 7 | 2.42 | 1.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 3:59:51 PM EST |
| 75.00 | 120.30 | 124.10 | % | 0 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 80.00 | 115.40 | 119.20 | 41.70 | 0.00 | 0.00% | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 11/20/2024 3:59:51 PM EST |
| 85.00 | 110.40 | 114.20 | 41.63 | 0.00 | 0.00% | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 3:59:51 PM EST |
| 90.00 | 105.40 | 109.20 | 33.21 | 0.00 | 0.00% | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 11/20/2024 3:59:51 PM EST |
| 95.00 | 100.40 | 104.20 | 29.70 | 0.00 | 0.00% | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 11/20/2024 3:59:51 PM EST |
| 100.00 | 95.60 | 99.20 | % | 0 | 21 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 105.00 | 90.70 | 94.30 | 42.20 | 0.00 | 0.00% | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:51 PM EST |
| 110.00 | 85.50 | 89.30 | 52.82 | 0.00 | 0.00% | 0 | 36 | 1.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:51 PM EST |
| 115.00 | 80.50 | 84.30 | 50.60 | 0.00 | 0.00% | 0 | 20 | 1.39 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:51 PM EST |
| 120.00 | 75.60 | 79.30 | 70.13 | 0.00 | 0.00% | 0 | 9 | 1.29 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:51 PM EST |
| 125.00 | 70.60 | 74.50 | 23.40 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:51 PM EST |
| 130.00 | 65.50 | 69.90 | 57.50 | 0.00 | 0.00% | 0 | 43 | 1.13 | 1.00 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 3:59:51 PM EST |
| 135.00 | 60.50 | 65.40 | 19.65 | 0.00 | 0.00% | 0 | 10 | 1.06 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 11/20/2024 3:59:51 PM EST |
| 140.00 | 55.50 | 60.30 | 34.49 | 0.00 | 0.00% | 0 | 41 | 0.97 | 1.00 | 0.00 | -0.01 | 9/13/2024 | 11/20/2024 3:59:51 PM EST |
| 145.00 | 50.50 | 55.30 | 40.58 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.99 | 0.00 | -0.02 | 10/10/2024 | 11/20/2024 3:59:51 PM EST |
| 150.00 | 45.90 | 50.50 | 43.49 | 0.00 | 0.00% | 0 | 41 | 0.84 | 0.98 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 155.00 | 40.90 | 45.10 | 38.38 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.97 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 160.00 | 36.00 | 40.80 | 33.73 | 0.00 | 0.00% | 0 | 22 | 0.70 | 0.95 | 0.00 | -0.06 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 165.00 | 31.60 | 35.00 | 32.94 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.92 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 170.00 | 28.50 | 29.80 | 28.62 | 0.00 | 0.00% | 0 | 48 | 0.47 | 0.89 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 175.00 | 22.50 | 26.90 | 20.60 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.85 | 0.01 | -0.11 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 180.00 | 18.80 | 21.60 | 19.10 | 0.00 | 0.00% | 0 | 37 | 0.41 | 0.79 | 0.01 | -0.13 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 185.00 | 15.80 | 17.80 | 16.45 | 0.00 | 0.00% | 0 | 38 | 0.42 | 0.73 | 0.01 | -0.14 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 190.00 | 11.70 | 13.90 | 10.80 | 0.00 | 0.00% | 0 | 272 | 0.39 | 0.65 | 0.02 | -0.15 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 195.00 | 10.30 | 10.90 | 9.91 | -0.18 | -1.79% | 1 | 61 | 0.41 | 0.57 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 200.00 | 7.90 | 8.40 | 7.47 | -0.14 | -1.84% | 1 | 55 | 0.41 | 0.48 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 210.00 | 4.30 | 4.60 | 4.10 | -0.30 | -6.82% | 1 | 207 | 0.40 | 0.31 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 220.00 | 2.05 | 2.45 | 1.95 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.18 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 230.00 | 0.40 | 3.20 | % | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.06 | 11/20/2024 3:59:51 PM EST | |||
| 240.00 | 0.40 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.05 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 250.00 | 0.10 | 2.40 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.29 | 0.00 | 0.00% | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 2.55 | 0.00 | 0.00% | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 28 | 1.16 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | 1.16 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:51 PM EST |
| 125.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 89 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 130.00 | 0.00 | 2.20 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.92 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | -0.01 | 9/18/2024 | 11/20/2024 3:59:51 PM EST |
| 145.00 | 0.05 | 0.95 | 1.36 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.01 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 150.00 | 0.10 | 2.40 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.02 | 0.00 | -0.03 | 10/31/2024 | 11/20/2024 3:59:51 PM EST |
| 155.00 | 0.15 | 1.75 | 1.38 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.03 | 0.00 | -0.04 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 160.00 | 0.25 | 1.60 | 0.87 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.05 | 0.00 | -0.06 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 165.00 | 0.60 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 36 | 0.45 | -0.08 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 170.00 | 1.10 | 1.55 | 1.66 | 0.00 | 0.00% | 0 | 75 | 0.44 | -0.11 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 175.00 | 1.65 | 2.35 | 2.60 | 0.00 | 0.00% | 0 | 43 | 0.43 | -0.15 | 0.01 | -0.11 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 180.00 | 2.75 | 3.10 | 3.07 | 0.00 | 0.00% | 0 | 78 | 0.42 | -0.21 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 185.00 | 3.90 | 4.30 | 4.22 | 0.00 | 0.00% | 0 | 146 | 0.41 | -0.27 | 0.01 | -0.14 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 190.00 | 5.60 | 6.00 | 5.85 | 0.00 | 0.00% | 0 | 64 | 0.41 | -0.35 | 0.02 | -0.15 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 195.00 | 7.00 | 8.10 | 7.93 | 0.00 | 0.00% | 0 | 46 | 0.40 | -0.43 | 0.02 | -0.16 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 200.00 | 9.80 | 10.70 | 10.80 | 0.00 | 0.00% | 0 | 28 | 0.40 | -0.52 | 0.02 | -0.16 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 210.00 | 14.70 | 17.30 | % | 0 | 0 | 0.36 | -0.69 | 0.02 | -0.13 | 11/20/2024 3:59:51 PM EST | |||
| 220.00 | 23.90 | 25.40 | % | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.10 | 11/20/2024 3:59:51 PM EST | |||
| 230.00 | 32.00 | 36.00 | % | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.06 | 11/20/2024 3:59:51 PM EST | |||
| 240.00 | 40.60 | 45.50 | % | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.03 | 11/20/2024 3:59:51 PM EST | |||
| 250.00 | 51.20 | 55.00 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 260.00 | 61.20 | 65.00 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 270.00 | 71.20 | 75.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 280.00 | 81.20 | 85.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |