Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $120.00 as of 6/16/2026 9:17:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 47.40 | 50.00 | 48.70 | 73.30 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:59:00 PM EST |
| 75.00 | 42.20 | 45.00 | 43.60 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 80.00 | 37.10 | 40.00 | 38.55 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 85.00 | 32.10 | 35.00 | 33.55 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 90.00 | 27.50 | 29.20 | 28.35 | % | 0.32 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 95.00 | 22.40 | 25.00 | 23.70 | % | 0.25 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 100.00 | 17.40 | 20.00 | 18.70 | % | 0.19 | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 6/16/2026 12:59:00 PM EST | |||
| 105.00 | 12.70 | 15.10 | 13.90 | % | 0.13 | 0 | 0 | 1.76 | 0.98 | 0.01 | -0.07 | 6/16/2026 12:59:00 PM EST | |||
| 110.00 | 7.30 | 10.30 | 8.80 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.34 | 0.89 | 0.02 | -0.40 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 115.00 | 3.80 | 4.70 | 4.25 | 4.90 | -5.40 | -52.43% | 0.04 | 3 | 5 | 0.62 | 0.72 | 0.05 | -0.74 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 120.00 | 1.45 | 2.05 | 1.75 | 2.39 | -0.68 | -22.15% | 0.01 | 13 | 41 | 0.82 | 0.44 | 0.06 | -0.75 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 125.00 | 0.35 | 0.80 | 0.58 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.80 | 0.19 | 0.04 | -0.49 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.45 | -75.00% | 0.00 | 1 | 148 | 1.02 | 0.06 | 0.02 | -0.17 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.38 | 0.01 | 0.00 | -0.03 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.04 | -19.05% | 0.00 | 11 | 73 | 1.60 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.33 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.35 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.64 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:59:00 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 165 | 3.59 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:00 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 146 | 3.24 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 233 | 2.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:59:00 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.19 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:59:00 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.31 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:59:00 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 472 | 2.43 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:59:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:59:00 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.66 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:00 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.88 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:59:00 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.79 | +0.14 | +21.54% | 0.00 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:59:00 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.47 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/16/2026 12:59:00 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:59:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:59:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.20 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.54 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.19 | -0.02 | 0.01 | -0.07 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 110.00 | 0.15 | 0.55 | 0.35 | 0.36 | -0.14 | -28.00% | 0.00 | 1 | 94 | 0.76 | -0.11 | 0.02 | -0.40 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 115.00 | 0.85 | 1.10 | 0.98 | 1.10 | -0.05 | -4.35% | 0.01 | 2 | 103 | 0.72 | -0.28 | 0.05 | -0.74 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 120.00 | 3.20 | 4.00 | 3.60 | 3.80 | +0.80 | +26.67% | 0.03 | 11 | 105 | 0.75 | -0.56 | 0.06 | -0.75 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 125.00 | 6.70 | 8.50 | 7.60 | 7.25 | +4.05 | +126.57% | 0.06 | 15 | 117 | 0.80 | -0.81 | 0.04 | -0.49 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 130.00 | 10.20 | 13.30 | 11.75 | 11.67 | +5.01 | +75.23% | 0.09 | 20 | 124 | 1.38 | -0.94 | 0.02 | -0.17 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 135.00 | 15.10 | 17.50 | 16.30 | 16.02 | +5.24 | +48.61% | 0.12 | 1 | 95 | 1.61 | -0.99 | 0.00 | -0.03 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 140.00 | 20.10 | 22.50 | 21.30 | 20.82 | +1.03 | +5.21% | 0.15 | 1 | 48 | 1.90 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 145.00 | 25.10 | 27.90 | 26.50 | 18.07 | 0.00 | 0.00% | 0.18 | 0 | 48 | 2.17 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:59:00 PM EST |
| 150.00 | 30.10 | 32.90 | 31.50 | 29.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:00 PM EST |
| 155.00 | 35.10 | 37.90 | 36.50 | 36.88 | +1.07 | +2.99% | 0.24 | 1 | 16 | 2.66 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 160.00 | 40.10 | 43.50 | 41.80 | 38.83 | 0.00 | 0.00% | 0.26 | 0 | 9 | 3.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:59:00 PM EST |
| 165.00 | 45.10 | 48.40 | 46.75 | 46.99 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.67 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:59:00 PM EST |
| 170.00 | 50.10 | 52.90 | 51.50 | 33.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:59:00 PM EST |
| 175.00 | 55.10 | 57.90 | 56.50 | 34.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:59:00 PM EST |
| 180.00 | 60.10 | 63.90 | 62.00 | 42.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:59:00 PM EST |
| 185.00 | 65.10 | 68.30 | 66.70 | % | 0.36 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 190.00 | 70.10 | 74.00 | 72.05 | % | 0.38 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 195.00 | 75.10 | 79.00 | 77.05 | % | 0.40 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 200.00 | 80.10 | 83.80 | 81.95 | % | 0.41 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 210.00 | 90.10 | 94.00 | 92.05 | % | 0.44 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 220.00 | 100.10 | 102.90 | 101.50 | % | 0.46 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 230.00 | 110.10 | 113.30 | 111.70 | % | 0.49 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 240.00 | 120.10 | 123.60 | 121.85 | % | 0.51 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 250.00 | 130.10 | 132.50 | 131.30 | % | 0.53 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST |