Options Chain for CYBERARK SOFTWARE LTD SHS (CYBR) - $392.12 as of 6/13/2025 3:17:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 227.70 | 236.60 | 191.80 | 0.00 | 0.00% | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:54 PM EST |
| 160.00 | 222.70 | 231.60 | 237.46 | 0.00 | 0.00% | 0 | 6 | 1.92 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:54 PM EST |
| 165.00 | 217.70 | 226.60 | 244.30 | 0.00 | 0.00% | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 3:59:54 PM EST |
| 170.00 | 212.80 | 221.60 | 243.20 | 0.00 | 0.00% | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 6/13/2025 3:59:54 PM EST |
| 175.00 | 207.80 | 216.70 | 144.30 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 6/13/2025 3:59:54 PM EST |
| 180.00 | 202.80 | 211.70 | 225.60 | 0.00 | 0.00% | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 3:59:54 PM EST |
| 185.00 | 197.80 | 206.70 | 155.80 | 0.00 | 0.00% | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 3:59:54 PM EST |
| 190.00 | 193.00 | 201.80 | 228.90 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 3:59:54 PM EST |
| 195.00 | 188.00 | 196.80 | 129.40 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:54 PM EST |
| 200.00 | 183.00 | 191.80 | 217.90 | 0.00 | 0.00% | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 3:59:54 PM EST |
| 210.00 | 173.00 | 181.90 | 112.50 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 6/13/2025 3:59:54 PM EST |
| 220.00 | 163.10 | 172.00 | 113.20 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 6/13/2025 3:59:54 PM EST |
| 230.00 | 153.20 | 162.10 | 111.40 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 6/13/2025 3:59:54 PM EST |
| 240.00 | 143.30 | 152.20 | 101.60 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | -0.02 | 4/17/2025 | 6/13/2025 3:59:54 PM EST |
| 250.00 | 133.40 | 142.30 | 147.95 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | -0.04 | 6/3/2025 | 6/13/2025 3:59:54 PM EST |
| 260.00 | 123.50 | 132.40 | 95.55 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.07 | 4/25/2025 | 6/13/2025 3:59:54 PM EST |
| 270.00 | 113.70 | 122.50 | 57.85 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.99 | 0.00 | -0.05 | 4/21/2025 | 6/13/2025 3:59:54 PM EST |
| 280.00 | 103.70 | 112.60 | 61.09 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.99 | 0.00 | -0.06 | 3/13/2025 | 6/13/2025 3:59:54 PM EST |
| 290.00 | 94.50 | 102.60 | 69.65 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.98 | 0.00 | -0.07 | 4/25/2025 | 6/13/2025 3:59:54 PM EST |
| 300.00 | 84.80 | 92.80 | 88.90 | -7.10 | -7.40% | 2 | 25 | 0.70 | 0.95 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 310.00 | 75.10 | 83.20 | 81.15 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.94 | 0.00 | -0.15 | 6/2/2025 | 6/13/2025 3:59:54 PM EST |
| 320.00 | 65.60 | 72.90 | 80.06 | 0.00 | 0.00% | 0 | 28 | 0.60 | 0.92 | 0.00 | -0.18 | 6/4/2025 | 6/13/2025 3:59:54 PM EST |
| 330.00 | 57.90 | 62.90 | 72.50 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.89 | 0.00 | -0.19 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 340.00 | 49.10 | 55.50 | 51.33 | -4.87 | -8.67% | 3 | 60 | 0.52 | 0.86 | 0.00 | -0.21 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 350.00 | 41.60 | 46.60 | 43.78 | -8.69 | -16.57% | 3 | 554 | 0.42 | 0.82 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 360.00 | 32.40 | 38.20 | 46.00 | 0.00 | 0.00% | 0 | 112 | 0.38 | 0.76 | 0.01 | -0.25 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 370.00 | 25.20 | 31.70 | 37.70 | 0.00 | 0.00% | 0 | 494 | 0.39 | 0.68 | 0.01 | -0.26 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 380.00 | 18.90 | 24.20 | 21.60 | -8.25 | -27.64% | 1 | 51 | 0.37 | 0.59 | 0.01 | -0.27 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 390.00 | 15.70 | 18.10 | 16.09 | -3.41 | -17.49% | 171 | 1,248 | 0.38 | 0.50 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 400.00 | 11.20 | 13.10 | 12.60 | -1.92 | -13.23% | 17 | 410 | 0.37 | 0.41 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 410.00 | 6.50 | 8.50 | 7.80 | -1.68 | -17.73% | 268 | 1,353 | 0.35 | 0.32 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 420.00 | 4.90 | 6.50 | 5.30 | -2.30 | -30.27% | 10 | 296 | 0.34 | 0.25 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 430.00 | 2.65 | 4.00 | 3.50 | -0.52 | -12.94% | 32 | 30 | 0.35 | 0.18 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 440.00 | 1.85 | 3.10 | 2.53 | +0.07 | +2.85% | 1 | 33 | 0.35 | 0.13 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 450.00 | 0.85 | 2.50 | 2.30 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.09 | 0.00 | -0.11 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 2.00 | 2.40 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.07 | 0.00 | -0.09 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 1.70 | 0.90 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.05 | 0.00 | -0.06 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 1.50 | 0.77 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.03 | 0.00 | -0.05 | 5/23/2025 | 6/13/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.02 | 0.00 | -0.03 | 4/3/2025 | 6/13/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 32 | 0.49 | 0.01 | 0.00 | -0.02 | 6/4/2025 | 6/13/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 1.30 | 9.00 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.01 | 0.00 | -0.01 | 2/13/2025 | 6/13/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 1.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 560.00 | 0.00 | 1.30 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 3:59:54 PM EST |
| 580.00 | 0.00 | 1.30 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:54 PM EST |
| 600.00 | 0.00 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/13/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/13/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.40 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/13/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/13/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 1.40 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.40 | 2.91 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.40 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.45 | 1.03 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/13/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 1.45 | 0.67 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 6/13/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.50 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 6/13/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 6/13/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | -0.02 | 5/9/2025 | 6/13/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.60 | 1.37 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 6/13/2025 3:59:54 PM EST |
| 260.00 | 0.25 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 13 | 0.69 | -0.01 | 0.00 | -0.07 | 5/14/2025 | 6/13/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 15 | 0.74 | -0.01 | 0.00 | -0.05 | 5/19/2025 | 6/13/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 1.85 | 0.72 | 0.00 | 0.00% | 0 | 36 | 0.69 | -0.01 | 0.00 | -0.06 | 6/2/2025 | 6/13/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 62 | 0.63 | -0.02 | 0.00 | -0.07 | 5/30/2025 | 6/13/2025 3:59:54 PM EST |
| 300.00 | 0.70 | 2.10 | 0.97 | 0.00 | 0.00% | 0 | 148 | 0.49 | -0.05 | 0.00 | -0.14 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 310.00 | 0.95 | 2.35 | 1.04 | 0.00 | 0.00% | 0 | 61 | 0.49 | -0.06 | 0.00 | -0.15 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 320.00 | 0.60 | 2.95 | 1.29 | 0.00 | 0.00% | 0 | 49 | 0.43 | -0.08 | 0.00 | -0.18 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 330.00 | 1.10 | 3.50 | 1.50 | 0.00 | 0.00% | 0 | 34 | 0.41 | -0.11 | 0.00 | -0.19 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 340.00 | 2.15 | 4.70 | 2.00 | 0.00 | 0.00% | 0 | 77 | 0.40 | -0.14 | 0.00 | -0.21 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 350.00 | 4.40 | 6.70 | 4.60 | +1.85 | +67.28% | 3 | 133 | 0.39 | -0.18 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 360.00 | 6.60 | 8.70 | 6.60 | +1.70 | +34.70% | 4 | 213 | 0.38 | -0.24 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 370.00 | 9.20 | 12.30 | 8.15 | +1.35 | +19.86% | 1 | 136 | 0.37 | -0.32 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 380.00 | 12.90 | 14.10 | 12.00 | +2.44 | +25.53% | 3 | 24 | 0.36 | -0.41 | 0.01 | -0.27 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 390.00 | 17.20 | 20.60 | 16.00 | +2.50 | +18.52% | 1 | 6 | 0.34 | -0.50 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 400.00 | 22.70 | 23.90 | 16.30 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.59 | 0.01 | -0.25 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 410.00 | 27.30 | 31.50 | 26.03 | -0.37 | -1.41% | 1 | 3 | 0.31 | -0.68 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 420.00 | 33.20 | 40.90 | 33.04 | +4.34 | +15.13% | 1 | 1 | 0.26 | -0.75 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 430.00 | 41.50 | 49.20 | 90.50 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.82 | 0.01 | -0.17 | 3/27/2025 | 6/13/2025 3:59:54 PM EST |
| 440.00 | 51.30 | 58.40 | 91.00 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.14 | 2/27/2025 | 6/13/2025 3:59:54 PM EST |
| 450.00 | 59.90 | 68.00 | 146.50 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.11 | 4/7/2025 | 6/13/2025 3:59:54 PM EST |
| 460.00 | 69.40 | 78.00 | 59.80 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.09 | 2/14/2025 | 6/13/2025 3:59:54 PM EST |
| 470.00 | 79.40 | 88.00 | % | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 480.00 | 89.40 | 98.00 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 490.00 | 99.40 | 108.00 | 146.40 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 1/6/2025 | 6/13/2025 3:59:54 PM EST |
| 500.00 | 109.40 | 118.00 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 520.00 | 129.40 | 138.00 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 540.00 | 149.40 | 158.00 | 138.51 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 3:59:54 PM EST |
| 560.00 | 169.40 | 178.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 580.00 | 189.40 | 198.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 600.00 | 209.40 | 218.00 | 182.80 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 6/13/2025 3:59:54 PM EST |