Options Chain for CYBERARK SOFTWARE LTD SHS (CYBR) - $388.47 as of 6/19/2025 7:15:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 183.90 | 192.40 | 196.70 | 0.00 | 0.00% | 0 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 210.00 | 173.90 | 182.40 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 220.00 | 163.90 | 172.40 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 230.00 | 154.00 | 162.40 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 240.00 | 143.30 | 152.40 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 250.00 | 133.30 | 142.40 | 132.61 | 0.00 | 0.00% | 0 | 3 | 4.41 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:58 PM EST |
| 260.00 | 123.30 | 132.40 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 270.00 | 113.80 | 122.40 | 131.35 | 0.00 | 0.00% | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 280.00 | 103.80 | 112.40 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 290.00 | 93.60 | 102.40 | 106.80 | 0.00 | 0.00% | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 300.00 | 84.00 | 92.40 | 88.35 | +12.70 | +16.79% | 40 | 42 | 2.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 310.00 | 74.10 | 82.90 | 78.40 | -11.85 | -13.13% | 20 | 21 | 2.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 320.00 | 64.60 | 72.50 | 36.00 | 0.00 | 0.00% | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:58 PM EST |
| 330.00 | 54.60 | 62.50 | 37.90 | 0.00 | 0.00% | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:58 PM EST |
| 340.00 | 44.50 | 52.80 | 51.80 | 0.00 | 0.00% | 0 | 248 | 1.47 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 350.00 | 34.70 | 43.00 | 39.60 | 0.00 | 0.00% | 0 | 30 | 1.45 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:58 PM EST |
| 360.00 | 25.20 | 33.00 | 31.10 | -0.05 | -0.17% | 156 | 227 | 1.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 370.00 | 17.20 | 21.00 | 22.50 | 0.00 | 0.00% | 0 | 81 | 0.75 | 0.96 | 0.01 | -0.11 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 380.00 | 7.40 | 11.20 | 9.13 | -4.67 | -33.85% | 2 | 43 | 0.55 | 0.80 | 0.03 | -0.63 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 390.00 | 1.55 | 3.10 | 2.20 | -3.90 | -63.94% | 12 | 351 | 0.34 | 0.36 | 0.05 | -0.82 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 400.00 | 0.00 | 1.60 | 0.70 | -1.25 | -64.11% | 25 | 141 | 0.46 | 0.04 | 0.02 | -0.22 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 410.00 | 0.00 | 1.50 | 0.30 | -0.35 | -53.85% | 8 | 78 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 420.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 356 | 0.65 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 430.00 | 0.00 | 1.30 | 0.15 | +0.08 | +114.29% | 2 | 64 | 0.99 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 440.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 450.00 | 0.00 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 23 | 1.34 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:58 PM EST |
| 460.00 | 0.00 | 1.30 | 0.62 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:58 PM EST |
| 470.00 | 0.00 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:58 PM EST |
| 480.00 | 0.00 | 1.30 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:58 PM EST |
| 230.00 | 0.00 | 1.30 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 240.00 | 0.00 | 1.30 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 7 | 2.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:58 PM EST |
| 260.00 | 0.00 | 1.30 | 0.72 | 0.00 | 0.00% | 0 | 30 | 3.15 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:58 PM EST |
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 280.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 25 | 2.65 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 290.00 | 0.00 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 25 | 2.41 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:58 PM EST |
| 300.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 79 | 1.34 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 310.00 | 0.00 | 1.30 | 0.57 | 0.00 | 0.00% | 0 | 46 | 1.95 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:58 PM EST |
| 320.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 67 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 330.00 | 0.00 | 1.30 | 0.01 | -0.65 | -98.49% | 1 | 21 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 340.00 | 0.05 | 0.15 | 0.15 | -0.35 | -70.00% | 15 | 94 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 350.00 | 0.20 | 1.10 | 0.25 | -0.47 | -65.28% | 2 | 63 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 360.00 | 0.00 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 83 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 370.00 | 0.20 | 2.05 | 1.25 | +0.25 | +25.00% | 2 | 129 | 0.50 | -0.04 | 0.01 | -0.11 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 380.00 | 0.30 | 2.60 | 2.05 | -0.25 | -10.87% | 10 | 100 | 0.35 | -0.20 | 0.03 | -0.63 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 390.00 | 2.90 | 5.20 | 6.20 | +1.70 | +37.78% | 2 | 81 | 0.28 | -0.64 | 0.05 | -0.82 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 400.00 | 9.30 | 14.60 | 16.00 | +4.30 | +36.76% | 3 | 11 | 0.51 | -0.96 | 0.02 | -0.22 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 410.00 | 17.70 | 25.50 | 19.45 | 0.00 | 0.00% | 0 | 2 | 0.93 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 420.00 | 27.70 | 35.60 | 29.23 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 430.00 | 37.70 | 45.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 440.00 | 47.70 | 55.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 450.00 | 57.70 | 65.60 | 87.00 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:28:58 PM EST |
| 460.00 | 67.70 | 75.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 470.00 | 77.70 | 85.60 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 480.00 | 87.70 | 95.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |