Options Chain for CYBERARK SOFTWARE LTD SHS (CYBR) - $357.28 as of 5/5/2025 2:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 161.80 | 170.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 210.00 | 152.70 | 160.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 220.00 | 142.80 | 150.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 230.00 | 133.00 | 140.30 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 240.00 | 123.40 | 130.60 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 250.00 | 114.20 | 120.80 | 93.70 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.08 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 260.00 | 103.00 | 111.50 | % | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 270.00 | 94.20 | 101.90 | 66.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.95 | 0.00 | -0.12 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 280.00 | 86.30 | 92.60 | % | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.14 | 5/5/2025 3:59:56 PM EST | |||
| 290.00 | 76.50 | 83.60 | % | 0 | 0 | 0.71 | 0.91 | 0.00 | -0.16 | 5/5/2025 3:59:56 PM EST | |||
| 300.00 | 67.80 | 74.30 | 56.20 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.88 | 0.00 | -0.18 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 310.00 | 60.80 | 65.80 | 55.80 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.84 | 0.00 | -0.21 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 320.00 | 53.00 | 57.80 | 48.00 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.80 | 0.00 | -0.23 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 330.00 | 44.90 | 48.90 | 20.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.75 | 0.00 | -0.25 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 340.00 | 38.20 | 42.20 | 40.80 | +5.35 | +15.10% | 5 | 35 | 0.50 | 0.70 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 350.00 | 31.50 | 35.20 | 33.10 | +5.35 | +19.28% | 2 | 13 | 0.48 | 0.64 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 360.00 | 25.10 | 29.30 | 27.50 | +6.30 | +29.72% | 22 | 159 | 0.46 | 0.58 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 370.00 | 21.00 | 24.70 | 22.90 | +8.50 | +59.03% | 2 | 2 | 0.47 | 0.51 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 380.00 | 15.40 | 20.20 | 17.50 | +4.33 | +32.88% | 4 | 7 | 0.45 | 0.44 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 390.00 | 12.90 | 14.70 | 12.92 | +1.92 | +17.46% | 2 | 4 | 0.44 | 0.38 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 400.00 | 9.10 | 12.70 | 10.10 | +1.80 | +21.69% | 3 | 15 | 0.44 | 0.31 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 410.00 | 6.10 | 9.50 | 7.00 | % | 1 | 0 | 0.42 | 0.25 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 420.00 | 4.30 | 7.60 | 4.40 | +0.40 | +10.00% | 1 | 6 | 0.42 | 0.20 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 430.00 | 3.60 | 5.10 | 4.20 | +3.35 | +394.12% | 1 | 9 | 0.42 | 0.15 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 440.00 | 1.85 | 4.20 | % | 0 | 0 | 0.41 | 0.11 | 0.00 | -0.12 | 5/5/2025 3:59:56 PM EST | |||
| 450.00 | 0.90 | 3.30 | % | 0 | 0 | 0.40 | 0.08 | 0.00 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 460.00 | 0.30 | 2.60 | % | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 470.00 | 0.05 | 2.15 | % | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 480.00 | 0.00 | 1.90 | % | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.04 | 5/5/2025 3:59:56 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 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 230.00 | 0.05 | 1.65 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 240.00 | 0.10 | 1.90 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 250.00 | 0.05 | 2.00 | 1.29 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.02 | 0.00 | -0.08 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 260.00 | 0.40 | 2.45 | 2.04 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.04 | 0.00 | -0.09 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 270.00 | 0.60 | 2.85 | % | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.12 | 5/5/2025 3:59:56 PM EST | |||
| 280.00 | 1.10 | 3.60 | 2.81 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.07 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 290.00 | 2.70 | 3.60 | 4.06 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.09 | 0.00 | -0.16 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 300.00 | 3.90 | 5.50 | 5.02 | 0.00 | 0.00% | 0 | 75 | 0.53 | -0.12 | 0.00 | -0.18 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 310.00 | 3.90 | 7.60 | 6.30 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.16 | 0.00 | -0.21 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 320.00 | 6.00 | 9.10 | 11.80 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.20 | 0.00 | -0.23 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 330.00 | 8.10 | 11.90 | 10.09 | -5.11 | -33.62% | 1 | 2 | 0.49 | -0.25 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 340.00 | 11.40 | 13.80 | 12.45 | -16.80 | -57.44% | 20 | 2 | 0.47 | -0.30 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 350.00 | 14.00 | 18.90 | 15.67 | % | 20 | 0 | 0.47 | -0.36 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 360.00 | 18.20 | 21.50 | 32.30 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.42 | 0.01 | -0.29 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 370.00 | 22.70 | 26.50 | % | 0 | 0 | 0.44 | -0.49 | 0.01 | -0.28 | 5/5/2025 3:59:56 PM EST | |||
| 380.00 | 28.80 | 31.70 | % | 0 | 0 | 0.44 | -0.56 | 0.01 | -0.27 | 5/5/2025 3:59:56 PM EST | |||
| 390.00 | 34.50 | 38.60 | % | 0 | 0 | 0.43 | -0.62 | 0.01 | -0.26 | 5/5/2025 3:59:56 PM EST | |||
| 400.00 | 41.60 | 45.20 | % | 0 | 0 | 0.43 | -0.69 | 0.01 | -0.23 | 5/5/2025 3:59:56 PM EST | |||
| 410.00 | 48.20 | 53.00 | % | 0 | 0 | 0.41 | -0.75 | 0.01 | -0.20 | 5/5/2025 3:59:56 PM EST | |||
| 420.00 | 55.40 | 63.10 | % | 0 | 0 | 0.54 | -0.80 | 0.01 | -0.18 | 5/5/2025 3:59:56 PM EST | |||
| 430.00 | 64.10 | 70.20 | % | 0 | 0 | 0.55 | -0.85 | 0.00 | -0.15 | 5/5/2025 3:59:56 PM EST | |||
| 440.00 | 73.00 | 77.90 | % | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.12 | 5/5/2025 3:59:56 PM EST | |||
| 450.00 | 82.30 | 89.90 | % | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 460.00 | 91.50 | 99.90 | % | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 470.00 | 101.70 | 109.10 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 480.00 | 111.40 | 118.70 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.04 | 5/5/2025 3:59:56 PM EST |