Options Chain for CYBERARK SOFTWARE LTD SHS (CYBR) - $388.47 as of 6/20/2025 3:27:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 239.70 | 248.50 | 183.80 | 0.00 | 0.00% | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 6/20/2025 4:00:04 PM EST |
| 145.00 | 234.80 | 243.70 | 174.00 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 4:00:04 PM EST |
| 150.00 | 229.80 | 238.50 | 256.10 | 0.00 | 0.00% | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 6/20/2025 4:00:04 PM EST |
| 155.00 | 224.80 | 233.60 | 192.10 | 0.00 | 0.00% | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 4:00:04 PM EST |
| 160.00 | 219.90 | 227.90 | 225.40 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 4:00:04 PM EST |
| 165.00 | 215.00 | 223.00 | 157.10 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 6/20/2025 4:00:04 PM EST |
| 170.00 | 210.00 | 218.10 | 154.20 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 6/20/2025 4:00:04 PM EST |
| 175.00 | 205.40 | 213.00 | 176.30 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 6/20/2025 4:00:04 PM EST |
| 180.00 | 200.00 | 208.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 185.00 | 195.10 | 203.80 | 127.80 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 6/20/2025 4:00:04 PM EST |
| 190.00 | 190.10 | 198.90 | 161.50 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/20/2025 4:00:04 PM EST |
| 195.00 | 185.20 | 193.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 200.00 | 180.20 | 189.00 | 214.80 | 0.00 | 0.00% | 0 | 4 | 1.14 | 1.00 | 0.00 | -0.01 | 2/14/2025 | 6/20/2025 4:00:04 PM EST |
| 210.00 | 170.30 | 179.10 | 172.30 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.02 | 2/4/2025 | 6/20/2025 4:00:04 PM EST |
| 220.00 | 160.80 | 169.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 230.00 | 150.70 | 159.30 | 131.30 | 0.00 | 0.00% | 0 | 4 | 0.95 | 1.00 | 0.00 | -0.03 | 5/1/2025 | 6/20/2025 4:00:04 PM EST |
| 240.00 | 141.10 | 149.50 | 117.90 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.99 | 0.00 | -0.04 | 4/11/2025 | 6/20/2025 4:00:04 PM EST |
| 250.00 | 131.00 | 139.80 | 137.30 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.99 | 0.00 | -0.05 | 5/27/2025 | 6/20/2025 4:00:04 PM EST |
| 260.00 | 121.30 | 130.10 | 127.20 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.99 | 0.00 | -0.05 | 6/2/2025 | 6/20/2025 4:00:04 PM EST |
| 270.00 | 111.50 | 120.40 | 86.74 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.97 | 0.00 | -0.08 | 4/10/2025 | 6/20/2025 4:00:04 PM EST |
| 280.00 | 102.10 | 110.90 | 120.50 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.96 | 0.00 | -0.10 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 290.00 | 94.30 | 101.40 | 115.00 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.95 | 0.00 | -0.11 | 6/4/2025 | 6/20/2025 4:00:04 PM EST |
| 300.00 | 85.10 | 91.60 | 44.07 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.93 | 0.00 | -0.13 | 4/4/2025 | 6/20/2025 4:00:04 PM EST |
| 310.00 | 76.50 | 83.20 | 51.05 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.90 | 0.00 | -0.15 | 4/23/2025 | 6/20/2025 4:00:04 PM EST |
| 320.00 | 67.00 | 73.60 | 80.50 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.87 | 0.00 | -0.17 | 6/3/2025 | 6/20/2025 4:00:04 PM EST |
| 330.00 | 58.50 | 65.40 | 67.49 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.84 | 0.00 | -0.19 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 340.00 | 51.10 | 58.10 | 63.30 | 0.00 | 0.00% | 0 | 28 | 0.44 | 0.80 | 0.00 | -0.21 | 6/3/2025 | 6/20/2025 4:00:04 PM EST |
| 350.00 | 43.50 | 49.90 | 50.00 | 0.00 | 0.00% | 0 | 33 | 0.43 | 0.75 | 0.00 | -0.22 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 360.00 | 36.60 | 42.40 | 53.90 | 0.00 | 0.00% | 0 | 35 | 0.42 | 0.69 | 0.01 | -0.23 | 6/6/2025 | 6/20/2025 4:00:04 PM EST |
| 370.00 | 30.00 | 34.00 | 37.00 | 0.00 | 0.00% | 0 | 226 | 0.39 | 0.63 | 0.01 | -0.24 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 380.00 | 24.30 | 30.00 | 33.00 | -0.50 | -1.50% | 2 | 50 | 0.41 | 0.57 | 0.01 | -0.24 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 390.00 | 19.20 | 23.50 | 23.28 | -3.72 | -13.78% | 5 | 66 | 0.39 | 0.50 | 0.01 | -0.23 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 400.00 | 14.80 | 20.80 | 24.20 | +1.11 | +4.81% | 3 | 1,031 | 0.40 | 0.43 | 0.01 | -0.22 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 410.00 | 11.60 | 15.40 | 17.72 | 0.00 | 0.00% | 0 | 46 | 0.38 | 0.37 | 0.01 | -0.21 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 420.00 | 8.00 | 13.30 | 17.76 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.31 | 0.01 | -0.19 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 430.00 | 6.70 | 10.20 | 8.50 | -1.50 | -15.00% | 2 | 48 | 0.39 | 0.25 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 440.00 | 4.50 | 8.00 | 12.00 | 0.00 | 0.00% | 0 | 25 | 0.38 | 0.20 | 0.01 | -0.15 | 6/6/2025 | 6/20/2025 4:00:04 PM EST |
| 450.00 | 3.20 | 5.70 | 4.90 | -2.65 | -35.10% | 2 | 75 | 0.37 | 0.16 | 0.00 | -0.13 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 460.00 | 2.35 | 4.60 | 6.20 | 0.00 | 0.00% | 0 | 293 | 0.38 | 0.13 | 0.00 | -0.11 | 6/3/2025 | 6/20/2025 4:00:04 PM EST |
| 470.00 | 1.20 | 3.70 | 7.10 | 0.00 | 0.00% | 0 | 27 | 0.37 | 0.10 | 0.00 | -0.09 | 3/5/2025 | 6/20/2025 4:00:04 PM EST |
| 480.00 | 0.50 | 2.95 | 3.91 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.08 | 0.00 | -0.07 | 6/4/2025 | 6/20/2025 4:00:04 PM EST |
| 490.00 | 0.40 | 2.50 | 2.17 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.06 | 0.00 | -0.06 | 6/5/2025 | 6/20/2025 4:00:04 PM EST |
| 500.00 | 0.05 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.04 | 0.00 | -0.05 | 5/13/2025 | 6/20/2025 4:00:04 PM EST |
| 510.00 | 0.00 | 1.95 | % | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.04 | 6/20/2025 4:00:04 PM EST | |||
| 520.00 | 0.00 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.02 | 0.00 | -0.03 | 5/13/2025 | 6/20/2025 4:00:04 PM EST |
| 530.00 | 0.00 | 1.55 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 540.00 | 0.00 | 1.05 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.01 | 0.00 | -0.02 | 4/22/2025 | 6/20/2025 4:00:04 PM EST |
| 560.00 | 0.00 | 1.45 | 6.46 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.01 | 0.00 | -0.01 | 2/7/2025 | 6/20/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 30 | 0.57 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/20/2025 4:00:04 PM EST |
| 600.00 | 0.00 | 1.30 | 0.46 | 0.00 | 0.00% | 0 | 31 | 0.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 6/20/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 6/20/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 6/20/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 1.30 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 6/20/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 1.10 | 4.43 | 0.00 | 0.00% | 0 | 40 | 0.81 | 0.00 | 0.00 | -0.02 | 12/23/2024 | 6/20/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 1.40 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.81 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 6/20/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | -0.03 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 1.50 | 2.05 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.01 | 0.00 | -0.04 | 4/28/2025 | 6/20/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 1.65 | 2.33 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.01 | 0.00 | -0.05 | 5/12/2025 | 6/20/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 2.00 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.01 | 0.00 | -0.05 | 2/14/2025 | 6/20/2025 4:00:04 PM EST |
| 270.00 | 0.15 | 2.30 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.03 | 0.00 | -0.08 | 1/15/2025 | 6/20/2025 4:00:04 PM EST |
| 280.00 | 0.15 | 2.60 | 1.13 | 0.00 | 0.00% | 0 | 18 | 0.47 | -0.04 | 0.00 | -0.10 | 6/6/2025 | 6/20/2025 4:00:04 PM EST |
| 290.00 | 0.90 | 2.90 | 2.13 | 0.00 | 0.00% | 0 | 34 | 0.49 | -0.05 | 0.00 | -0.11 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 300.00 | 1.35 | 3.70 | 2.50 | +0.20 | +8.70% | 1 | 22 | 0.47 | -0.07 | 0.00 | -0.13 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 310.00 | 2.10 | 4.80 | 3.44 | 0.00 | 0.00% | 0 | 35 | 0.46 | -0.10 | 0.00 | -0.15 | 6/3/2025 | 6/20/2025 4:00:04 PM EST |
| 320.00 | 3.20 | 5.90 | 4.00 | 0.00 | 0.00% | 0 | 43 | 0.45 | -0.13 | 0.00 | -0.17 | 6/4/2025 | 6/20/2025 4:00:04 PM EST |
| 330.00 | 4.50 | 7.60 | 4.60 | 0.00 | 0.00% | 0 | 251 | 0.43 | -0.16 | 0.00 | -0.19 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 340.00 | 6.40 | 10.00 | 6.13 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.20 | 0.00 | -0.21 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 350.00 | 8.20 | 13.10 | 9.97 | -0.03 | -0.30% | 1 | 51 | 0.43 | -0.25 | 0.00 | -0.22 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 360.00 | 11.30 | 15.90 | 12.89 | +0.71 | +5.83% | 1 | 19 | 0.42 | -0.31 | 0.01 | -0.23 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 370.00 | 14.10 | 20.10 | 16.00 | +0.03 | +0.19% | 1 | 24 | 0.41 | -0.37 | 0.01 | -0.24 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 380.00 | 18.50 | 22.30 | 21.00 | +6.00 | +40.00% | 5 | 15 | 0.39 | -0.43 | 0.01 | -0.24 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 390.00 | 24.30 | 28.90 | 25.00 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.50 | 0.01 | -0.23 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 400.00 | 27.70 | 35.00 | 24.00 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.57 | 0.01 | -0.22 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 410.00 | 34.70 | 40.50 | 35.60 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.63 | 0.01 | -0.21 | 2/18/2025 | 6/20/2025 4:00:04 PM EST |
| 420.00 | 40.80 | 47.90 | 95.80 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.69 | 0.01 | -0.19 | 4/9/2025 | 6/20/2025 4:00:04 PM EST |
| 430.00 | 48.20 | 55.00 | 72.60 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.75 | 0.01 | -0.17 | 1/29/2025 | 6/20/2025 4:00:04 PM EST |
| 440.00 | 56.90 | 63.60 | 110.29 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.80 | 0.01 | -0.15 | 4/3/2025 | 6/20/2025 4:00:04 PM EST |
| 450.00 | 65.30 | 72.50 | % | 0 | 0 | 0.45 | -0.84 | 0.00 | -0.13 | 6/20/2025 4:00:04 PM EST | |||
| 460.00 | 74.30 | 81.60 | 108.22 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.87 | 0.00 | -0.11 | 5/13/2025 | 6/20/2025 4:00:04 PM EST |
| 470.00 | 83.40 | 90.70 | % | 0 | 0 | 0.50 | -0.90 | 0.00 | -0.09 | 6/20/2025 4:00:04 PM EST | |||
| 480.00 | 93.00 | 101.70 | 127.22 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.07 | 5/13/2025 | 6/20/2025 4:00:04 PM EST |
| 490.00 | 103.00 | 110.80 | 120.90 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.06 | 2/26/2025 | 6/20/2025 4:00:04 PM EST |
| 500.00 | 112.80 | 120.70 | 174.40 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.05 | 3/10/2025 | 6/20/2025 4:00:04 PM EST |
| 510.00 | 122.90 | 131.00 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.04 | 6/20/2025 4:00:04 PM EST | |||
| 520.00 | 132.80 | 140.90 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 530.00 | 143.00 | 150.60 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 540.00 | 153.00 | 160.40 | 214.90 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 6/20/2025 4:00:04 PM EST |
| 560.00 | 173.00 | 180.70 | 163.10 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 2/13/2025 | 6/20/2025 4:00:04 PM EST |
| 580.00 | 193.00 | 201.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 600.00 | 213.00 | 220.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST |