Options Chain for CYBERARK SOFTWARE LTD SHS (CYBR) - $382.91 as of 7/29/2025 3:17:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 223.70 | 232.60 | 228.15 | % | 1.14 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 210.00 | 213.70 | 222.70 | 218.20 | % | 1.04 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 220.00 | 203.80 | 212.80 | 208.30 | % | 0.95 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 230.00 | 193.90 | 202.80 | 198.35 | % | 0.86 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 240.00 | 184.00 | 192.90 | 188.45 | % | 0.79 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 250.00 | 174.10 | 183.00 | 178.55 | % | 0.71 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 260.00 | 164.20 | 173.10 | 168.65 | % | 0.65 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 270.00 | 154.40 | 161.60 | 158.00 | % | 0.59 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 280.00 | 144.50 | 151.70 | 148.10 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.04 | 7/29/2025 1:58:57 PM EST | |||
| 290.00 | 134.70 | 141.50 | 138.10 | % | 0.48 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.05 | 7/29/2025 1:58:57 PM EST | |||
| 300.00 | 125.10 | 131.80 | 128.45 | 135.10 | % | 0.43 | 2 | 0 | 0.76 | 0.99 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST | |
| 310.00 | 115.00 | 122.00 | 118.50 | 75.52 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.76 | 0.98 | 0.00 | -0.05 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 320.00 | 105.30 | 113.20 | 109.25 | % | 0.34 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.08 | 7/29/2025 1:58:57 PM EST | |||
| 330.00 | 95.70 | 102.90 | 99.30 | 61.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.08 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 340.00 | 86.30 | 93.40 | 89.85 | 59.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.63 | 0.94 | 0.00 | -0.10 | 7/2/2025 | 7/29/2025 1:58:57 PM EST |
| 350.00 | 77.00 | 84.30 | 80.65 | 45.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.42 | 0.91 | 0.00 | -0.13 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 360.00 | 68.10 | 75.40 | 71.75 | 37.82 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.41 | 0.88 | 0.00 | -0.15 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 370.00 | 60.60 | 66.10 | 63.35 | 85.16 | +53.87 | +172.17% | 0.17 | 2 | 26 | 0.40 | 0.85 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 380.00 | 52.60 | 58.50 | 55.55 | 60.00 | +34.19 | +132.47% | 0.15 | 21 | 25 | 0.42 | 0.81 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 390.00 | 44.90 | 52.10 | 48.50 | 50.10 | +30.20 | +151.76% | 0.12 | 12 | 50 | 0.40 | 0.76 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 400.00 | 38.70 | 45.50 | 42.10 | 43.25 | +26.88 | +164.21% | 0.11 | 16 | 23 | 0.41 | 0.71 | 0.01 | -0.25 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 410.00 | 34.20 | 40.00 | 37.10 | 40.79 | +28.47 | +231.09% | 0.09 | 14 | 75 | 0.40 | 0.66 | 0.01 | -0.26 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 420.00 | 29.70 | 32.00 | 30.85 | 33.95 | +22.95 | +208.64% | 0.07 | 14 | 103 | 0.42 | 0.60 | 0.01 | -0.27 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 430.00 | 25.20 | 27.30 | 26.25 | 29.59 | +22.04 | +291.93% | 0.06 | 11 | 8 | 0.42 | 0.54 | 0.01 | -0.28 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 440.00 | 20.00 | 25.80 | 22.90 | 22.31 | +14.91 | +201.49% | 0.05 | 5 | 185 | 0.42 | 0.48 | 0.01 | -0.27 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 450.00 | 15.80 | 19.20 | 17.50 | 21.50 | +17.00 | +377.78% | 0.04 | 24 | 466 | 0.41 | 0.43 | 0.01 | -0.27 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 460.00 | 12.80 | 17.00 | 14.90 | 16.10 | +12.30 | +323.69% | 0.03 | 5 | 323 | 0.40 | 0.37 | 0.01 | -0.25 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 470.00 | 9.10 | 13.70 | 11.40 | 13.59 | +10.52 | +342.68% | 0.02 | 31 | 1 | 0.39 | 0.32 | 0.01 | -0.24 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 480.00 | 7.00 | 11.30 | 9.15 | 2.10 | -0.90 | -30.00% | 0.02 | 1 | 3 | 0.38 | 0.27 | 0.01 | -0.22 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 490.00 | 5.20 | 8.60 | 6.90 | 6.53 | +4.21 | +181.47% | 0.01 | 30 | 30 | 0.37 | 0.22 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 500.00 | 3.30 | 6.60 | 4.95 | 6.40 | +2.90 | +82.86% | 0.01 | 1 | 5 | 0.37 | 0.18 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 510.00 | 2.15 | 4.60 | 3.38 | % | 0.01 | 0 | 0 | 0.36 | 0.15 | 0.00 | -0.15 | 7/29/2025 1:58:57 PM EST | |||
| 520.00 | 1.05 | 3.70 | 2.38 | % | 0.00 | 0 | 0 | 0.34 | 0.12 | 0.00 | -0.13 | 7/29/2025 1:58:57 PM EST | |||
| 530.00 | 0.40 | 2.85 | 1.63 | % | 0.00 | 0 | 0 | 0.33 | 0.09 | 0.00 | -0.11 | 7/29/2025 1:58:57 PM EST | |||
| 540.00 | 0.05 | 2.30 | 1.18 | 1.21 | % | 0.00 | 2 | 0 | 0.33 | 0.07 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:57 PM EST | |
| 550.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.07 | 7/29/2025 1:58:57 PM EST | |||
| 560.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.06 | 7/29/2025 1:58:57 PM EST | |||
| 570.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.05 | 7/29/2025 1:58:57 PM EST | |||
| 580.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.04 | 7/29/2025 1:58:57 PM EST | |||
| 590.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 600.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.02 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 210.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 220.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 230.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:57 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 260.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 270.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 280.00 | 0.00 | 0.30 | 0.15 | 0.20 | % | 0.00 | 1 | 0 | 0.52 | 0.00 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST | |
| 290.00 | 0.00 | 0.45 | 0.23 | 0.35 | -1.37 | -79.66% | 0.00 | 6 | 9 | 0.51 | -0.01 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 300.00 | 0.00 | 0.90 | 0.45 | 1.89 | -0.27 | -12.50% | 0.00 | 1 | 2 | 0.53 | -0.01 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 310.00 | 0.10 | 1.80 | 0.95 | 2.51 | -1.49 | -37.25% | 0.00 | 1 | 7 | 0.45 | -0.02 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 320.00 | 0.00 | 2.00 | 1.00 | 1.25 | -4.15 | -76.86% | 0.00 | 6 | 21 | 0.53 | -0.03 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.38 | -0.04 | 0.00 | -0.08 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 340.00 | 0.30 | 2.70 | 1.50 | 4.80 | -2.30 | -32.40% | 0.00 | 1 | 19 | 0.40 | -0.06 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 350.00 | 1.05 | 3.40 | 2.23 | 3.15 | -6.82 | -68.41% | 0.01 | 6 | 27 | 0.39 | -0.09 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 360.00 | 2.60 | 3.90 | 3.25 | 3.30 | -10.05 | -75.29% | 0.01 | 12 | 28 | 0.38 | -0.12 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 370.00 | 3.90 | 5.60 | 4.75 | 4.45 | -13.70 | -75.49% | 0.01 | 6 | 26 | 0.39 | -0.15 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 380.00 | 6.20 | 8.10 | 7.15 | 6.30 | -14.30 | -69.42% | 0.02 | 17 | 21 | 0.39 | -0.19 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 390.00 | 9.30 | 11.40 | 10.35 | 8.75 | -19.05 | -68.53% | 0.03 | 12 | 20 | 0.40 | -0.24 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 400.00 | 12.20 | 15.00 | 13.60 | 12.70 | -24.11 | -65.50% | 0.03 | 141 | 7 | 0.40 | -0.29 | 0.01 | -0.25 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 410.00 | 15.20 | 19.10 | 17.15 | 18.40 | -20.60 | -52.83% | 0.04 | 67 | 2 | 0.43 | -0.34 | 0.01 | -0.26 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 420.00 | 19.70 | 25.90 | 22.80 | 19.00 | % | 0.05 | 36 | 0 | 0.41 | -0.40 | 0.01 | -0.27 | 7/29/2025 | 7/29/2025 1:58:57 PM EST | |
| 430.00 | 25.90 | 29.80 | 27.85 | 27.50 | % | 0.06 | 2 | 0 | 0.41 | -0.46 | 0.01 | -0.28 | 7/29/2025 | 7/29/2025 1:58:57 PM EST | |
| 440.00 | 31.60 | 36.90 | 34.25 | 29.00 | % | 0.08 | 2 | 0 | 0.41 | -0.52 | 0.01 | -0.27 | 7/29/2025 | 7/29/2025 1:58:57 PM EST | |
| 450.00 | 37.30 | 42.90 | 40.10 | % | 0.09 | 0 | 0 | 0.41 | -0.57 | 0.01 | -0.27 | 7/29/2025 1:58:57 PM EST | |||
| 460.00 | 44.70 | 49.10 | 46.90 | % | 0.10 | 0 | 0 | 0.40 | -0.63 | 0.01 | -0.25 | 7/29/2025 1:58:57 PM EST | |||
| 470.00 | 50.20 | 57.00 | 53.60 | % | 0.11 | 0 | 0 | 0.40 | -0.68 | 0.01 | -0.24 | 7/29/2025 1:58:57 PM EST | |||
| 480.00 | 57.20 | 64.50 | 60.85 | % | 0.13 | 0 | 0 | 0.38 | -0.73 | 0.01 | -0.22 | 7/29/2025 1:58:57 PM EST | |||
| 490.00 | 65.10 | 72.50 | 68.80 | % | 0.14 | 0 | 0 | 0.37 | -0.78 | 0.00 | -0.20 | 7/29/2025 1:58:57 PM EST | |||
| 500.00 | 73.70 | 80.90 | 77.30 | % | 0.15 | 0 | 0 | 0.48 | -0.82 | 0.00 | -0.17 | 7/29/2025 1:58:57 PM EST | |||
| 510.00 | 82.50 | 89.70 | 86.10 | % | 0.17 | 0 | 0 | 0.49 | -0.85 | 0.00 | -0.15 | 7/29/2025 1:58:57 PM EST | |||
| 520.00 | 91.70 | 98.80 | 95.25 | % | 0.18 | 0 | 0 | 0.50 | -0.88 | 0.00 | -0.13 | 7/29/2025 1:58:57 PM EST | |||
| 530.00 | 100.30 | 108.40 | 104.35 | % | 0.20 | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.11 | 7/29/2025 1:58:57 PM EST | |||
| 540.00 | 110.10 | 118.00 | 114.05 | % | 0.21 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.09 | 7/29/2025 1:58:57 PM EST | |||
| 550.00 | 120.10 | 128.00 | 124.05 | % | 0.23 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.07 | 7/29/2025 1:58:57 PM EST | |||
| 560.00 | 129.20 | 138.00 | 133.60 | % | 0.24 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.06 | 7/29/2025 1:58:57 PM EST | |||
| 570.00 | 139.20 | 148.00 | 143.60 | % | 0.25 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.05 | 7/29/2025 1:58:57 PM EST | |||
| 580.00 | 149.20 | 158.00 | 153.60 | % | 0.26 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.04 | 7/29/2025 1:58:57 PM EST | |||
| 590.00 | 159.20 | 168.00 | 163.60 | % | 0.28 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 600.00 | 169.20 | 178.00 | 173.60 | % | 0.29 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 7/29/2025 1:58:57 PM EST |