Options Chain for CYBERARK SOFTWARE LTD SHS (CYBR) - $325.84 as of 4/18/2025 4:09:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 184.00 | 188.50 | 273.00 | 0.00 | 0.00% | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 4/17/2025 3:59:58 PM EST |
| 145.00 | 178.70 | 183.50 | 198.10 | 0.00 | 0.00% | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 150.00 | 173.70 | 178.50 | 261.60 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 4/17/2025 3:59:58 PM EST |
| 155.00 | 169.00 | 173.50 | 256.20 | 0.00 | 0.00% | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 4/17/2025 3:59:58 PM EST |
| 160.00 | 164.00 | 168.90 | 157.00 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 3:59:58 PM EST |
| 165.00 | 159.00 | 163.90 | 155.60 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 4/17/2025 3:59:58 PM EST |
| 170.00 | 154.00 | 158.70 | 233.50 | 0.00 | 0.00% | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 4/17/2025 3:59:58 PM EST |
| 175.00 | 149.00 | 154.00 | 167.80 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 180.00 | 144.00 | 148.90 | 133.10 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 185.00 | 139.10 | 144.00 | 128.30 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 190.00 | 134.00 | 138.80 | 161.34 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.02 | 3/26/2025 | 4/17/2025 3:59:58 PM EST |
| 195.00 | 129.50 | 132.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 200.00 | 124.50 | 128.30 | 148.07 | 0.00 | 0.00% | 0 | 5 | 1.16 | 1.00 | 0.00 | -0.03 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 210.00 | 114.80 | 117.70 | 114.82 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.99 | 0.00 | -0.04 | 3/31/2025 | 4/17/2025 3:59:58 PM EST |
| 220.00 | 105.20 | 107.90 | 120.00 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.99 | 0.00 | -0.07 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 230.00 | 95.10 | 98.20 | 96.80 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.98 | 0.00 | -0.09 | 11/20/2024 | 4/17/2025 3:59:58 PM EST |
| 240.00 | 85.70 | 88.50 | 85.80 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.96 | 0.00 | -0.12 | 12/27/2024 | 4/17/2025 3:59:58 PM EST |
| 250.00 | 76.10 | 79.20 | 87.39 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.94 | 0.00 | -0.15 | 3/28/2025 | 4/17/2025 3:59:58 PM EST |
| 260.00 | 67.10 | 70.00 | 116.00 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.92 | 0.00 | -0.19 | 1/29/2025 | 4/17/2025 3:59:58 PM EST |
| 270.00 | 58.20 | 61.00 | 80.00 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.88 | 0.00 | -0.23 | 4/2/2025 | 4/17/2025 3:59:58 PM EST |
| 280.00 | 49.70 | 52.60 | 63.40 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.84 | 0.00 | -0.27 | 4/2/2025 | 4/17/2025 3:59:58 PM EST |
| 290.00 | 41.80 | 44.30 | 61.30 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.79 | 0.01 | -0.30 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 300.00 | 34.00 | 37.00 | 32.10 | 0.00 | 0.00% | 0 | 202 | 0.54 | 0.73 | 0.01 | -0.33 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 310.00 | 26.60 | 30.00 | 33.26 | 0.00 | 0.00% | 0 | 259 | 0.54 | 0.66 | 0.01 | -0.35 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 320.00 | 21.80 | 23.90 | 25.69 | 0.00 | 0.00% | 0 | 128 | 0.53 | 0.59 | 0.01 | -0.35 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 330.00 | 16.10 | 18.70 | 19.50 | -0.50 | -2.50% | 4 | 62 | 0.51 | 0.50 | 0.01 | -0.34 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 340.00 | 10.80 | 13.70 | 14.67 | -2.91 | -16.56% | 1 | 258 | 0.50 | 0.42 | 0.01 | -0.32 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 350.00 | 8.30 | 10.40 | 8.95 | -2.61 | -22.58% | 3 | 45 | 0.48 | 0.33 | 0.01 | -0.28 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 360.00 | 5.60 | 7.30 | 7.20 | -2.43 | -25.24% | 3 | 1,133 | 0.48 | 0.25 | 0.01 | -0.24 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 370.00 | 3.50 | 4.90 | 6.84 | 0.00 | 0.00% | 0 | 76 | 0.46 | 0.18 | 0.01 | -0.19 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 380.00 | 1.85 | 3.00 | 2.77 | -2.21 | -44.38% | 2 | 306 | 0.44 | 0.13 | 0.01 | -0.15 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 390.00 | 1.25 | 1.95 | 2.75 | 0.00 | 0.00% | 0 | 26 | 0.44 | 0.09 | 0.00 | -0.12 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 400.00 | 0.05 | 2.20 | 5.60 | 0.00 | 0.00% | 0 | 62 | 0.44 | 0.06 | 0.00 | -0.09 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 410.00 | 0.15 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 201 | 0.47 | 0.04 | 0.00 | -0.06 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 420.00 | 0.05 | 1.65 | 0.64 | 0.00 | 0.00% | 0 | 2,023 | 0.43 | 0.03 | 0.00 | -0.05 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 430.00 | 0.05 | 1.40 | 0.83 | 0.00 | 0.00% | 0 | 23 | 0.49 | 0.02 | 0.00 | -0.03 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 1.25 | 2.50 | 0.00 | 0.00% | 0 | 30 | 0.61 | 0.01 | 0.00 | -0.02 | 3/24/2025 | 4/17/2025 3:59:58 PM EST |
| 450.00 | 0.05 | 0.40 | 0.15 | -0.54 | -78.27% | 4 | 13 | 0.48 | 0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 4/17/2025 3:59:58 PM EST |
| 470.00 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 1.35 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 4/17/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 1.35 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/17/2025 3:59:58 PM EST |
| 520.00 | 0.00 | 1.35 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/17/2025 3:59:58 PM EST |
| 540.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/17/2025 3:59:58 PM EST |
| 560.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 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 | 0.85 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.85 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 4/17/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.10 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.05 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.10 | 2.25 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 4/17/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.15 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.01 | 11/5/2024 | 4/17/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.15 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.45 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.03 | 11/13/2024 | 4/17/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 1.60 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.70 | 2.71 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.01 | 0.00 | -0.04 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 220.00 | 0.20 | 1.40 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.07 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 230.00 | 0.35 | 1.65 | 0.85 | -3.13 | -78.65% | 7 | 39 | 0.67 | -0.02 | 0.00 | -0.09 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 240.00 | 0.55 | 2.70 | 1.32 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.04 | 0.00 | -0.12 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 250.00 | 1.55 | 2.00 | 1.97 | 0.00 | 0.00% | 0 | 55 | 0.66 | -0.06 | 0.00 | -0.15 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 260.00 | 2.10 | 3.70 | 2.45 | +0.10 | +4.26% | 1 | 85 | 0.67 | -0.08 | 0.00 | -0.19 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 270.00 | 2.75 | 4.40 | 7.22 | 0.00 | 0.00% | 0 | 34 | 0.62 | -0.12 | 0.00 | -0.23 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 280.00 | 4.80 | 5.90 | 6.00 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.16 | 0.00 | -0.27 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 290.00 | 6.60 | 8.10 | 7.32 | +1.33 | +22.21% | 32 | 40 | 0.60 | -0.21 | 0.01 | -0.30 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 300.00 | 7.80 | 10.50 | 9.72 | -0.24 | -2.41% | 62 | 499 | 0.58 | -0.27 | 0.01 | -0.33 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 310.00 | 10.90 | 13.60 | 12.25 | -0.95 | -7.20% | 15 | 445 | 0.57 | -0.34 | 0.01 | -0.35 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 320.00 | 14.70 | 17.60 | 14.93 | -2.07 | -12.18% | 1 | 167 | 0.54 | -0.41 | 0.01 | -0.35 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 330.00 | 19.30 | 22.30 | 16.80 | 0.00 | 0.00% | 0 | 53 | 0.52 | -0.50 | 0.01 | -0.34 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 340.00 | 26.00 | 27.70 | 19.60 | 0.00 | 0.00% | 0 | 34 | 0.53 | -0.58 | 0.01 | -0.32 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 350.00 | 31.20 | 34.10 | 30.00 | 0.00 | 0.00% | 0 | 34 | 0.50 | -0.67 | 0.01 | -0.28 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 360.00 | 38.50 | 41.10 | 32.00 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.75 | 0.01 | -0.24 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 370.00 | 46.50 | 49.70 | 35.40 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.82 | 0.01 | -0.19 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 380.00 | 55.20 | 58.00 | 46.20 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.87 | 0.01 | -0.15 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 390.00 | 64.20 | 67.30 | 56.06 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.91 | 0.00 | -0.12 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 400.00 | 73.80 | 76.80 | 70.00 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.94 | 0.00 | -0.09 | 3/7/2025 | 4/17/2025 3:59:58 PM EST |
| 410.00 | 82.90 | 86.50 | 26.10 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.06 | 2/18/2025 | 4/17/2025 3:59:58 PM EST |
| 420.00 | 92.00 | 97.00 | 87.70 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.05 | 3/7/2025 | 4/17/2025 3:59:58 PM EST |
| 430.00 | 102.10 | 107.00 | 80.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 3/24/2025 | 4/17/2025 3:59:58 PM EST |
| 440.00 | 112.90 | 116.50 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 450.00 | 122.90 | 126.50 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 460.00 | 132.90 | 136.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 470.00 | 142.00 | 147.00 | 132.40 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 480.00 | 152.10 | 157.00 | 140.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 4/17/2025 3:59:58 PM EST |
| 490.00 | 162.10 | 167.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 500.00 | 172.40 | 177.00 | 102.70 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 4/17/2025 3:59:58 PM EST |
| 520.00 | 192.00 | 196.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 540.00 | 212.00 | 217.00 | 126.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 4/17/2025 3:59:58 PM EST |
| 560.00 | 232.00 | 237.00 | 234.30 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |