Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $139.23 as of 4/30/2026 3:58:37 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 | 50.30 | 53.40 | 51.85 | % | 0.58 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 95.00 | 45.30 | 48.50 | 46.90 | % | 0.49 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 100.00 | 40.30 | 43.50 | 41.90 | 48.91 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.50 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 5/1/2026 4:00:13 PM EST |
| 105.00 | 35.40 | 38.60 | 37.00 | 17.95 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.02 | 4/13/2026 | 5/1/2026 4:00:13 PM EST |
| 110.00 | 31.10 | 33.70 | 32.40 | % | 0.29 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.04 | 5/1/2026 4:00:13 PM EST | |||
| 115.00 | 26.20 | 28.90 | 27.55 | 11.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.09 | 0.96 | 0.01 | -0.07 | 4/13/2026 | 5/1/2026 4:00:13 PM EST |
| 120.00 | 21.50 | 24.30 | 22.90 | 29.00 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.99 | 0.93 | 0.01 | -0.11 | 4/21/2026 | 5/1/2026 4:00:13 PM EST |
| 125.00 | 17.00 | 19.90 | 18.45 | 18.00 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.49 | 0.87 | 0.01 | -0.15 | 4/27/2026 | 5/1/2026 4:00:13 PM EST |
| 130.00 | 12.80 | 14.90 | 13.85 | 14.05 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.47 | 0.80 | 0.02 | -0.19 | 4/28/2026 | 5/1/2026 4:00:13 PM EST |
| 135.00 | 9.50 | 11.30 | 10.40 | 7.41 | 0.00 | 0.00% | 0.08 | 0 | 316 | 0.51 | 0.71 | 0.02 | -0.22 | 4/30/2026 | 5/1/2026 4:00:13 PM EST |
| 140.00 | 7.20 | 7.70 | 7.45 | 6.26 | -0.60 | -8.75% | 0.05 | 10 | 51 | 0.53 | 0.60 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 145.00 | 4.80 | 5.40 | 5.10 | 5.15 | 0.00 | 0.00% | 0.04 | 0 | 815 | 0.53 | 0.48 | 0.02 | -0.24 | 4/27/2026 | 5/1/2026 4:00:13 PM EST |
| 150.00 | 3.10 | 3.80 | 3.45 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.55 | 0.36 | 0.02 | -0.22 | 4/30/2026 | 5/1/2026 4:00:13 PM EST |
| 155.00 | 1.55 | 2.55 | 2.05 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.54 | 0.26 | 0.02 | -0.18 | 4/24/2026 | 5/1/2026 4:00:13 PM EST |
| 160.00 | 0.55 | 1.75 | 1.15 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.52 | 0.19 | 0.01 | -0.15 | 4/20/2026 | 5/1/2026 4:00:13 PM EST |
| 165.00 | 0.45 | 1.40 | 0.93 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.58 | 0.13 | 0.01 | -0.11 | 4/27/2026 | 5/1/2026 4:00:13 PM EST |
| 170.00 | 0.25 | 1.10 | 0.68 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.08 | 0.01 | -0.08 | 4/21/2026 | 5/1/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.05 | 0.01 | -0.05 | 4/21/2026 | 5/1/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.03 | 0.00 | -0.04 | 4/28/2026 | 5/1/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.02 | 0.00 | -0.02 | 4/20/2026 | 5/1/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:13 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:13 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.55 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 5/1/2026 4:00:13 PM EST |
| 110.00 | 0.05 | 0.65 | 0.35 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.74 | -0.02 | 0.00 | -0.04 | 4/28/2026 | 5/1/2026 4:00:13 PM EST |
| 115.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.90 | -64.29% | 0.00 | 3 | 26 | 0.73 | -0.04 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 120.00 | 0.70 | 1.05 | 0.88 | 0.68 | -0.97 | -58.79% | 0.01 | 1 | 85 | 0.70 | -0.07 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 125.00 | 1.30 | 1.75 | 1.53 | 1.50 | -0.97 | -39.28% | 0.01 | 2 | 40 | 0.69 | -0.13 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 130.00 | 2.15 | 2.65 | 2.40 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.66 | -0.20 | 0.02 | -0.19 | 4/30/2026 | 5/1/2026 4:00:13 PM EST |
| 135.00 | 3.50 | 4.20 | 3.85 | 3.90 | -2.50 | -39.07% | 0.03 | 1 | 23 | 0.66 | -0.29 | 0.02 | -0.22 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 140.00 | 5.10 | 6.30 | 5.70 | 6.05 | -3.05 | -33.52% | 0.04 | 1 | 37 | 0.64 | -0.40 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 145.00 | 8.10 | 9.00 | 8.55 | 10.42 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.67 | -0.52 | 0.02 | -0.24 | 4/28/2026 | 5/1/2026 4:00:13 PM EST |
| 150.00 | 11.50 | 12.50 | 12.00 | 14.60 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.71 | -0.64 | 0.02 | -0.22 | 4/30/2026 | 5/1/2026 4:00:13 PM EST |
| 155.00 | 14.40 | 17.90 | 16.15 | 10.41 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | -0.74 | 0.02 | -0.18 | 3/23/2026 | 5/1/2026 4:00:13 PM EST |
| 160.00 | 18.10 | 21.10 | 19.60 | % | 0.12 | 0 | 0 | 0.77 | -0.81 | 0.01 | -0.15 | 5/1/2026 4:00:13 PM EST | |||
| 165.00 | 22.90 | 25.60 | 24.25 | 46.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.81 | -0.87 | 0.01 | -0.11 | 4/13/2026 | 5/1/2026 4:00:13 PM EST |
| 170.00 | 27.20 | 30.30 | 28.75 | % | 0.17 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.08 | 5/1/2026 4:00:13 PM EST | |||
| 175.00 | 32.00 | 35.20 | 33.60 | % | 0.19 | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.05 | 5/1/2026 4:00:13 PM EST | |||
| 180.00 | 36.90 | 40.00 | 38.45 | % | 0.21 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.04 | 5/1/2026 4:00:13 PM EST | |||
| 185.00 | 41.80 | 45.00 | 43.40 | % | 0.23 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.02 | 5/1/2026 4:00:13 PM EST | |||
| 190.00 | 46.70 | 49.90 | 48.30 | 74.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 4/10/2026 | 5/1/2026 4:00:13 PM EST |
| 195.00 | 51.80 | 54.80 | 53.30 | % | 0.27 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 200.00 | 56.80 | 59.70 | 58.25 | 84.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:13 PM EST |
| 210.00 | 66.80 | 69.90 | 68.35 | 93.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:13 PM EST |
| 220.00 | 76.80 | 79.70 | 78.25 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 230.00 | 86.80 | 89.90 | 88.35 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 240.00 | 96.80 | 99.90 | 98.35 | % | 0.41 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST |