Options Chain for GUIDEWIRE SOFTWARE INC COM (GWRE) - $113.45 as of 6/18/2026 5:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 41.30 | 44.60 | 42.95 | % | 0.66 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 70.00 | 36.40 | 39.70 | 38.05 | % | 0.54 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 75.00 | 31.60 | 34.30 | 32.95 | % | 0.44 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 80.00 | 26.70 | 29.60 | 28.15 | 61.40 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.03 | 0.97 | 0.01 | -0.02 | 5/7/2026 | 6/18/2026 3:59:55 PM EST |
| 85.00 | 22.10 | 25.00 | 23.55 | 50.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.94 | 0.92 | 0.01 | -0.04 | 5/27/2026 | 6/18/2026 3:59:55 PM EST |
| 90.00 | 17.70 | 20.70 | 19.20 | % | 0.21 | 0 | 2 | 0.87 | 0.86 | 0.01 | -0.06 | 6/18/2026 3:59:55 PM EST | |||
| 95.00 | 14.40 | 15.80 | 15.10 | % | 0.16 | 0 | 0 | 0.65 | 0.78 | 0.02 | -0.08 | 6/18/2026 3:59:55 PM EST | |||
| 100.00 | 10.90 | 12.20 | 11.55 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.63 | 0.69 | 0.02 | -0.10 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 105.00 | 7.90 | 9.20 | 8.55 | 30.26 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.62 | 0.58 | 0.02 | -0.12 | 4/23/2026 | 6/18/2026 3:59:55 PM EST |
| 110.00 | 5.60 | 6.80 | 6.20 | 6.39 | -7.87 | -55.19% | 0.06 | 7 | 7 | 0.61 | 0.47 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 115.00 | 3.70 | 4.80 | 4.25 | 4.30 | -7.05 | -62.12% | 0.04 | 28 | 19 | 0.60 | 0.37 | 0.02 | -0.11 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 120.00 | 2.45 | 3.40 | 2.93 | 3.14 | -2.18 | -40.98% | 0.02 | 2 | 21 | 0.60 | 0.28 | 0.02 | -0.10 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 125.00 | 1.60 | 2.40 | 2.00 | 2.13 | -1.69 | -44.25% | 0.02 | 19 | 268 | 0.61 | 0.20 | 0.02 | -0.09 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 130.00 | 0.90 | 1.65 | 1.28 | 1.35 | -1.04 | -43.52% | 0.01 | 2 | 37 | 0.60 | 0.15 | 0.01 | -0.07 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 135.00 | 0.55 | 1.25 | 0.90 | 1.05 | -1.67 | -61.40% | 0.01 | 7 | 19 | 0.61 | 0.11 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 0.70 | -0.97 | -58.09% | 0.00 | 3 | 47 | 0.64 | 0.08 | 0.01 | -0.05 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 145.00 | 0.10 | 1.05 | 0.58 | 0.53 | -0.27 | -33.75% | 0.00 | 1 | 64 | 0.64 | 0.06 | 0.01 | -0.04 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 333 | 1.06 | 0.03 | 0.00 | -0.02 | 6/12/2026 | 6/18/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.90 | 0.02 | 0.00 | -0.02 | 6/10/2026 | 6/18/2026 3:59:55 PM EST |
| 160.00 | 0.05 | 0.40 | 0.23 | 0.34 | -0.09 | -20.93% | 0.00 | 1 | 363 | 0.68 | 0.02 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.22 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/18/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 3.82 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.98 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/18/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.08 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.12 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.16 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.85 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.44 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 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 | 1.00 | 0.50 | % | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 75.00 | 0.20 | 0.40 | 0.30 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/18/2026 3:59:55 PM EST |
| 80.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.10 | +28.58% | 0.01 | 1 | 11 | 0.67 | -0.03 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 85.00 | 0.55 | 0.95 | 0.75 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.08 | 0.01 | -0.04 | 6/10/2026 | 6/18/2026 3:59:55 PM EST |
| 90.00 | 1.05 | 1.75 | 1.40 | 1.32 | +0.67 | +103.08% | 0.02 | 46 | 10 | 0.61 | -0.14 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 95.00 | 1.85 | 2.85 | 2.35 | 2.60 | +1.50 | +136.37% | 0.02 | 5 | 12 | 0.60 | -0.22 | 0.02 | -0.08 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 100.00 | 3.60 | 4.30 | 3.95 | 3.70 | +1.55 | +72.10% | 0.04 | 53 | 104 | 0.60 | -0.31 | 0.02 | -0.10 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 105.00 | 5.50 | 6.90 | 6.20 | 5.82 | +1.31 | +29.05% | 0.06 | 24 | 43 | 0.61 | -0.42 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 110.00 | 8.00 | 8.90 | 8.45 | 8.89 | +2.59 | +41.12% | 0.08 | 13 | 154 | 0.57 | -0.53 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 115.00 | 10.90 | 12.20 | 11.55 | 12.01 | +5.19 | +76.10% | 0.10 | 5 | 78 | 0.56 | -0.63 | 0.02 | -0.11 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 120.00 | 14.50 | 15.80 | 15.15 | 15.45 | +5.69 | +58.30% | 0.13 | 14 | 41 | 0.55 | -0.72 | 0.02 | -0.10 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 125.00 | 18.60 | 19.80 | 19.20 | 19.45 | +4.68 | +31.69% | 0.15 | 4 | 39 | 0.53 | -0.80 | 0.02 | -0.09 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 130.00 | 22.60 | 24.70 | 23.65 | 22.85 | +7.84 | +52.24% | 0.18 | 1 | 16 | 0.51 | -0.85 | 0.01 | -0.07 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 135.00 | 26.90 | 29.40 | 28.15 | 20.05 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.75 | -0.89 | 0.01 | -0.06 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 140.00 | 31.60 | 34.20 | 32.90 | 28.97 | 0.00 | 0.00% | 0.23 | 0 | 42 | 0.80 | -0.92 | 0.01 | -0.05 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 145.00 | 36.50 | 39.10 | 37.80 | 15.90 | 0.00 | 0.00% | 0.26 | 0 | 34 | 0.86 | -0.94 | 0.01 | -0.04 | 6/5/2026 | 6/18/2026 3:59:55 PM EST |
| 150.00 | 41.40 | 44.00 | 42.70 | 33.00 | 0.00 | 0.00% | 0.28 | 0 | 421 | 0.91 | -0.97 | 0.00 | -0.02 | 6/11/2026 | 6/18/2026 3:59:55 PM EST |
| 155.00 | 45.10 | 49.10 | 47.10 | 19.31 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.07 | -0.98 | 0.00 | -0.02 | 6/5/2026 | 6/18/2026 3:59:55 PM EST |
| 160.00 | 51.10 | 54.10 | 52.60 | 27.73 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 5/19/2026 | 6/18/2026 3:59:55 PM EST |
| 165.00 | 56.20 | 59.10 | 57.65 | 17.80 | 0.00 | 0.00% | 0.35 | 0 | 37 | 1.18 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 6/18/2026 3:59:55 PM EST |
| 170.00 | 60.10 | 64.10 | 62.10 | 45.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.22 | -0.99 | 0.00 | -0.01 | 4/9/2026 | 6/18/2026 3:59:55 PM EST |
| 175.00 | 65.10 | 69.10 | 67.10 | % | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 180.00 | 70.30 | 74.10 | 72.20 | 49.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:55 PM EST |
| 185.00 | 75.10 | 79.10 | 77.10 | % | 0.42 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 190.00 | 80.10 | 84.10 | 82.10 | 72.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 6/18/2026 3:59:55 PM EST |
| 195.00 | 85.10 | 89.10 | 87.10 | 43.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 6/18/2026 3:59:55 PM EST |
| 200.00 | 90.10 | 94.10 | 92.10 | % | 0.46 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 210.00 | 100.10 | 104.10 | 102.10 | 94.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 6/18/2026 3:59:55 PM EST |
| 220.00 | 110.30 | 114.10 | 112.20 | % | 0.51 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 230.00 | 120.10 | 124.10 | 122.10 | 113.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 6/18/2026 3:59:55 PM EST |
| 240.00 | 130.30 | 134.10 | 132.20 | % | 0.55 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 250.00 | 140.30 | 144.10 | 142.20 | 133.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 6/18/2026 3:59:55 PM EST |
| 260.00 | 150.30 | 154.10 | 152.20 | 143.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 6/18/2026 3:59:55 PM EST |
| 270.00 | 160.20 | 164.10 | 162.15 | % | 0.60 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 280.00 | 170.10 | 174.10 | 172.10 | % | 0.61 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 290.00 | 180.30 | 184.10 | 182.20 | % | 0.63 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 300.00 | 190.10 | 194.10 | 192.10 | 183.90 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 6/18/2026 3:59:55 PM EST |
| 310.00 | 200.20 | 204.10 | 202.15 | % | 0.65 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 320.00 | 210.30 | 214.10 | 212.20 | % | 0.66 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST |