Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $129.90 as of 6/5/2026 9:04:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 69.70 | 73.90 | 71.80 | % | 1.10 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:02 PM EST | |||
| 70.00 | 64.80 | 69.00 | 66.90 | % | 0.96 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:02 PM EST | |||
| 75.00 | 59.90 | 64.00 | 61.95 | % | 0.83 | 0 | 2 | 1.43 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:02 PM EST | |||
| 80.00 | 55.00 | 59.30 | 57.15 | 61.40 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.32 | 0.99 | 0.00 | -0.02 | 5/7/2026 | 6/5/2026 4:00:02 PM EST |
| 85.00 | 50.50 | 54.30 | 52.40 | 50.40 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.15 | 0.98 | 0.00 | -0.02 | 5/27/2026 | 6/5/2026 4:00:02 PM EST |
| 90.00 | 46.00 | 49.50 | 47.75 | % | 0.53 | 0 | 2 | 1.00 | 0.97 | 0.00 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 95.00 | 42.00 | 44.90 | 43.45 | % | 0.46 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.05 | 6/5/2026 4:00:02 PM EST | |||
| 100.00 | 37.30 | 40.30 | 38.80 | 40.50 | +10.41 | +34.60% | 0.39 | 2 | 6 | 0.93 | 0.92 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 105.00 | 33.00 | 35.70 | 34.35 | 30.26 | 0.00 | 0.00% | 0.33 | 0 | 19 | 0.86 | 0.88 | 0.01 | -0.07 | 4/23/2026 | 6/5/2026 4:00:02 PM EST |
| 110.00 | 28.80 | 31.70 | 30.25 | % | 0.28 | 0 | 0 | 0.83 | 0.84 | 0.01 | -0.08 | 6/5/2026 4:00:02 PM EST | |||
| 115.00 | 24.90 | 27.70 | 26.30 | 21.69 | 0.00 | 0.00% | 0.23 | 0 | 18 | 0.80 | 0.79 | 0.01 | -0.10 | 4/9/2026 | 6/5/2026 4:00:02 PM EST |
| 120.00 | 21.10 | 23.60 | 22.35 | 24.00 | -1.10 | -4.39% | 0.19 | 4 | 1 | 0.75 | 0.74 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 125.00 | 18.10 | 20.30 | 19.20 | 22.46 | -19.04 | -45.88% | 0.15 | 1 | 240 | 0.74 | 0.68 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 130.00 | 15.10 | 17.20 | 16.15 | 17.70 | -11.86 | -40.13% | 0.12 | 25 | 35 | 0.72 | 0.62 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 135.00 | 12.40 | 14.70 | 13.55 | 14.00 | -27.75 | -66.47% | 0.10 | 1 | 10 | 0.72 | 0.56 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 140.00 | 10.00 | 12.30 | 11.15 | 12.00 | -19.00 | -61.29% | 0.08 | 17 | 6 | 0.70 | 0.49 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 145.00 | 8.10 | 9.70 | 8.90 | 10.30 | -11.20 | -52.10% | 0.06 | 40 | 30 | 0.68 | 0.43 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 150.00 | 6.40 | 8.20 | 7.30 | 9.41 | -8.09 | -46.23% | 0.05 | 16 | 116 | 0.68 | 0.37 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 155.00 | 4.90 | 6.50 | 5.70 | 6.74 | -8.26 | -55.07% | 0.04 | 27 | 30 | 0.67 | 0.32 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 160.00 | 4.00 | 5.30 | 4.65 | 4.30 | -9.20 | -68.15% | 0.03 | 30 | 314 | 0.67 | 0.26 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 165.00 | 2.90 | 4.10 | 3.50 | 3.90 | -7.20 | -64.87% | 0.02 | 8 | 32 | 0.65 | 0.22 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 170.00 | 2.15 | 3.50 | 2.83 | 3.82 | -5.58 | -59.37% | 0.02 | 1 | 78 | 0.66 | 0.18 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 175.00 | 1.50 | 3.30 | 2.40 | 4.00 | -4.30 | -51.81% | 0.01 | 1 | 77 | 0.67 | 0.14 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 180.00 | 0.40 | 2.95 | 1.68 | 1.55 | -5.90 | -79.20% | 0.01 | 20 | 165 | 0.62 | 0.12 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 185.00 | 0.80 | 1.90 | 1.35 | 1.35 | -4.05 | -75.00% | 0.01 | 2 | 19 | 0.65 | 0.09 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 190.00 | 0.45 | 3.00 | 1.73 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.71 | 0.07 | 0.01 | -0.05 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 195.00 | 0.30 | 2.10 | 1.20 | 1.50 | -3.50 | -70.00% | 0.01 | 1 | 16 | 0.68 | 0.06 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 200.00 | 0.50 | 1.30 | 0.90 | 0.70 | -3.78 | -84.38% | 0.00 | 5 | 31 | 0.70 | 0.05 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.45 | 1.23 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.95 | 0.03 | 0.00 | -0.03 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 2.35 | 1.18 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.01 | 0.02 | 0.00 | -0.02 | 6/2/2026 | 6/5/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 1.80 | 0.90 | 0.50 | -1.50 | -75.00% | 0.00 | 1 | 7 | 1.01 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.91 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 3 | 1.70 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.45 | 1.23 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.44 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 6/5/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.55 | 1.28 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.33 | -0.01 | 0.00 | -0.02 | 3/23/2026 | 6/5/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.23 | -0.02 | 0.00 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.80 | 1.40 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.13 | -0.03 | 0.00 | -0.03 | 5/27/2026 | 6/5/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 3.00 | 1.50 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.05 | -0.05 | 0.00 | -0.05 | 5/27/2026 | 6/5/2026 4:00:02 PM EST |
| 100.00 | 0.05 | 2.50 | 1.28 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.62 | -0.08 | 0.00 | -0.05 | 5/28/2026 | 6/5/2026 4:00:02 PM EST |
| 105.00 | 1.15 | 3.60 | 2.38 | 1.82 | -1.21 | -39.94% | 0.02 | 1 | 31 | 0.73 | -0.12 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 110.00 | 1.65 | 4.10 | 2.88 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.68 | -0.16 | 0.01 | -0.08 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 115.00 | 3.30 | 4.60 | 3.95 | 3.60 | +2.00 | +125.00% | 0.03 | 11 | 49 | 0.68 | -0.21 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 120.00 | 4.60 | 5.90 | 5.25 | 5.00 | +1.32 | +35.87% | 0.04 | 4 | 20 | 0.67 | -0.26 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 125.00 | 5.20 | 7.90 | 6.55 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.66 | -0.32 | 0.01 | -0.13 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 130.00 | 7.90 | 10.30 | 9.10 | 8.40 | +1.80 | +27.28% | 0.07 | 1 | 9 | 0.67 | -0.38 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 135.00 | 10.30 | 12.30 | 11.30 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.65 | -0.44 | 0.01 | -0.15 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 140.00 | 13.10 | 14.90 | 14.00 | 13.85 | +6.25 | +82.24% | 0.10 | 25 | 38 | 0.65 | -0.51 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 145.00 | 16.00 | 17.80 | 16.90 | 15.90 | +5.30 | +50.00% | 0.12 | 17 | 24 | 0.64 | -0.57 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 150.00 | 19.60 | 20.70 | 20.15 | 17.10 | +2.34 | +15.86% | 0.13 | 5 | 420 | 0.63 | -0.63 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 155.00 | 21.70 | 24.50 | 23.10 | 19.31 | +6.23 | +47.63% | 0.15 | 1 | 13 | 0.58 | -0.68 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 160.00 | 25.50 | 28.30 | 26.90 | 27.73 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.57 | -0.74 | 0.01 | -0.12 | 5/19/2026 | 6/5/2026 4:00:02 PM EST |
| 165.00 | 29.70 | 32.40 | 31.05 | 17.80 | 0.00 | 0.00% | 0.19 | 0 | 47 | 0.56 | -0.78 | 0.01 | -0.11 | 6/2/2026 | 6/5/2026 4:00:02 PM EST |
| 170.00 | 33.80 | 36.60 | 35.20 | 45.00 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.54 | -0.82 | 0.01 | -0.10 | 4/9/2026 | 6/5/2026 4:00:02 PM EST |
| 175.00 | 38.20 | 41.00 | 39.60 | % | 0.23 | 0 | 4 | 0.52 | -0.86 | 0.01 | -0.08 | 6/5/2026 4:00:02 PM EST | |||
| 180.00 | 42.80 | 45.50 | 44.15 | 46.10 | +11.60 | +33.63% | 0.25 | 2 | 5 | 0.48 | -0.88 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 185.00 | 47.50 | 50.20 | 48.85 | % | 0.26 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.06 | 6/5/2026 4:00:02 PM EST | |||
| 190.00 | 52.30 | 55.10 | 53.70 | 72.40 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.82 | -0.93 | 0.01 | -0.05 | 4/10/2026 | 6/5/2026 4:00:02 PM EST |
| 195.00 | 57.20 | 60.00 | 58.60 | 43.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.85 | -0.94 | 0.00 | -0.05 | 3/24/2026 | 6/5/2026 4:00:02 PM EST |
| 200.00 | 62.00 | 64.70 | 63.35 | % | 0.32 | 0 | 1 | 0.88 | -0.95 | 0.00 | -0.04 | 6/5/2026 4:00:02 PM EST | |||
| 210.00 | 72.00 | 74.70 | 73.35 | 94.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.03 | 4/10/2026 | 6/5/2026 4:00:02 PM EST |
| 220.00 | 81.80 | 85.70 | 83.75 | % | 0.38 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 230.00 | 91.80 | 95.20 | 93.50 | 113.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 4/10/2026 | 6/5/2026 4:00:02 PM EST |
| 240.00 | 101.80 | 105.00 | 103.40 | % | 0.43 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:02 PM EST | |||
| 250.00 | 111.80 | 116.00 | 113.90 | 133.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 6/5/2026 4:00:02 PM EST |
| 260.00 | 121.80 | 126.00 | 123.90 | 143.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 6/5/2026 4:00:02 PM EST |
| 270.00 | 131.80 | 136.00 | 133.90 | % | 0.50 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 280.00 | 141.80 | 146.00 | 143.90 | % | 0.51 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 290.00 | 151.80 | 156.00 | 153.90 | % | 0.53 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 300.00 | 161.80 | 166.00 | 163.90 | 183.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 6/5/2026 4:00:02 PM EST |
| 310.00 | 171.80 | 176.00 | 173.90 | % | 0.56 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 320.00 | 181.80 | 186.00 | 183.90 | % | 0.57 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST |