Options Chain for CYBERARK SOFTWARE LTD SHS (CYBR) - $245.07 as of 4/26/2024 3:07:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 116.70 | 119.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 130.00 | 111.70 | 114.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 135.00 | 106.70 | 110.20 | 100.00 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.02 | 2/21/2024 | 4/26/2024 3:59:44 PM EST |
| 140.00 | 101.80 | 104.90 | 103.80 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.02 | 2/21/2024 | 4/26/2024 3:59:44 PM EST |
| 145.00 | 96.80 | 99.90 | 90.30 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.02 | 2/21/2024 | 4/26/2024 3:59:44 PM EST |
| 150.00 | 91.80 | 95.20 | 85.98 | 0.00 | 0.00% | 0 | 7 | 1.26 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/26/2024 3:59:44 PM EST |
| 155.00 | 86.90 | 89.90 | 106.20 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.03 | 2/13/2024 | 4/26/2024 3:59:44 PM EST |
| 160.00 | 81.90 | 85.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:44 PM EST | |||
| 165.00 | 77.00 | 80.30 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.04 | 4/26/2024 3:59:44 PM EST | |||
| 170.00 | 72.00 | 74.90 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.06 | 4/26/2024 3:59:44 PM EST | |||
| 175.00 | 67.10 | 70.20 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.07 | 4/26/2024 3:59:44 PM EST | |||
| 180.00 | 62.20 | 65.30 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.08 | 4/26/2024 3:59:44 PM EST | |||
| 185.00 | 57.40 | 60.40 | 52.35 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.97 | 0.00 | -0.10 | 4/19/2024 | 4/26/2024 3:59:44 PM EST |
| 190.00 | 52.60 | 55.50 | % | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.12 | 4/26/2024 3:59:44 PM EST | |||
| 195.00 | 48.10 | 51.30 | 41.80 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.94 | 0.00 | -0.13 | 2/21/2024 | 4/26/2024 3:59:44 PM EST |
| 200.00 | 43.30 | 46.10 | 45.50 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.92 | 0.00 | -0.15 | 4/15/2024 | 4/26/2024 3:59:44 PM EST |
| 210.00 | 34.70 | 37.20 | 39.60 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.87 | 0.01 | -0.20 | 2/21/2024 | 4/26/2024 3:59:44 PM EST |
| 220.00 | 26.90 | 28.20 | 27.59 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.79 | 0.01 | -0.26 | 4/23/2024 | 4/26/2024 3:59:44 PM EST |
| 230.00 | 19.90 | 20.80 | 22.50 | -2.30 | -9.28% | 27 | 255 | 0.55 | 0.69 | 0.01 | -0.31 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 240.00 | 14.30 | 14.90 | 15.10 | -1.00 | -6.22% | 37 | 240 | 0.55 | 0.57 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 250.00 | 9.60 | 10.20 | 9.89 | -0.81 | -7.57% | 45 | 484 | 0.54 | 0.45 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 260.00 | 6.10 | 6.70 | 6.87 | -0.13 | -1.86% | 82 | 233 | 0.54 | 0.33 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 270.00 | 3.90 | 4.30 | 4.20 | -0.30 | -6.67% | 2 | 284 | 0.54 | 0.22 | 0.01 | -0.22 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 280.00 | 2.30 | 2.65 | 2.50 | -0.50 | -16.67% | 72 | 145 | 0.54 | 0.15 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 290.00 | 1.30 | 1.65 | 2.25 | 0.00 | 0.00% | 0 | 133 | 0.54 | 0.10 | 0.01 | -0.13 | 4/24/2024 | 4/26/2024 3:59:44 PM EST |
| 300.00 | 0.70 | 1.00 | 1.10 | +0.10 | +10.00% | 1 | 383 | 0.55 | 0.07 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 310.00 | 0.40 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 36 | 0.57 | 0.05 | 0.00 | -0.09 | 4/24/2024 | 4/26/2024 3:59:44 PM EST |
| 320.00 | 0.20 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.04 | 0.00 | -0.07 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 330.00 | 0.10 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 54 | 0.61 | 0.03 | 0.00 | -0.05 | 4/19/2024 | 4/26/2024 3:59:44 PM EST |
| 340.00 | 0.05 | 0.75 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.04 | 4/26/2024 3:59:44 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.01 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 3:59:44 PM EST |
| 360.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 21 | 0.97 | 0.00 | 0.00 | -0.01 | 2/22/2024 | 4/26/2024 3:59:44 PM EST |
| 370.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:44 PM EST |
| 380.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:44 PM EST |
| 390.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 400.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 410.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:44 PM EST |
| 420.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 287 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.65 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 4/26/2024 3:59:44 PM EST |
| 130.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | -0.02 | 4/4/2024 | 4/26/2024 3:59:44 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 150.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 3:59:44 PM EST |
| 155.00 | 0.00 | 0.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:44 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 165.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.04 | 4/26/2024 3:59:44 PM EST | |||
| 170.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 30 | 0.74 | -0.01 | 0.00 | -0.06 | 4/19/2024 | 4/26/2024 3:59:44 PM EST |
| 175.00 | 0.10 | 0.35 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.07 | 4/26/2024 3:59:44 PM EST | |||
| 180.00 | 0.15 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.02 | 0.00 | -0.08 | 4/15/2024 | 4/26/2024 3:59:44 PM EST |
| 185.00 | 0.20 | 0.75 | 0.45 | -0.05 | -10.00% | 3 | 6 | 0.63 | -0.03 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 190.00 | 0.30 | 0.90 | 1.43 | 0.00 | 0.00% | 0 | 15 | 0.61 | -0.05 | 0.00 | -0.12 | 4/19/2024 | 4/26/2024 3:59:44 PM EST |
| 195.00 | 0.70 | 1.65 | 1.05 | 0.00 | 0.00% | 0 | 13 | 0.63 | -0.06 | 0.00 | -0.13 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 200.00 | 1.00 | 1.25 | 1.15 | -0.24 | -17.27% | 17 | 40 | 0.59 | -0.08 | 0.00 | -0.15 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 210.00 | 2.00 | 2.30 | 2.24 | -0.35 | -13.52% | 35 | 31 | 0.57 | -0.13 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 220.00 | 3.80 | 4.10 | 3.06 | -0.60 | -16.40% | 1 | 99 | 0.56 | -0.21 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 230.00 | 6.60 | 7.10 | 6.79 | +0.09 | +1.35% | 64 | 148 | 0.55 | -0.31 | 0.01 | -0.31 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 240.00 | 10.90 | 11.40 | 10.60 | +0.30 | +2.92% | 49 | 207 | 0.56 | -0.43 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 250.00 | 16.00 | 16.70 | 14.80 | -0.30 | -1.99% | 3 | 392 | 0.55 | -0.55 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 260.00 | 22.40 | 23.40 | 20.70 | 0.00 | 0.00% | 0 | 96 | 0.55 | -0.67 | 0.01 | -0.28 | 4/24/2024 | 4/26/2024 3:59:44 PM EST |
| 270.00 | 29.80 | 32.10 | 21.10 | 0.00 | 0.00% | 0 | 60 | 0.57 | -0.78 | 0.01 | -0.22 | 4/8/2024 | 4/26/2024 3:59:44 PM EST |
| 280.00 | 38.30 | 39.80 | 21.40 | 0.00 | 0.00% | 0 | 38 | 0.54 | -0.85 | 0.01 | -0.17 | 3/21/2024 | 4/26/2024 3:59:44 PM EST |
| 290.00 | 46.30 | 49.60 | 35.22 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.90 | 0.01 | -0.13 | 4/8/2024 | 4/26/2024 3:59:44 PM EST |
| 300.00 | 56.30 | 59.10 | % | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.11 | 4/26/2024 3:59:44 PM EST | |||
| 310.00 | 65.40 | 69.00 | % | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.09 | 4/26/2024 3:59:44 PM EST | |||
| 320.00 | 75.80 | 78.80 | % | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.07 | 4/26/2024 3:59:44 PM EST | |||
| 330.00 | 85.30 | 88.70 | % | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.05 | 4/26/2024 3:59:44 PM EST | |||
| 340.00 | 95.60 | 98.70 | % | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.04 | 4/26/2024 3:59:44 PM EST | |||
| 350.00 | 105.60 | 108.70 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 4/26/2024 3:59:44 PM EST | |||
| 360.00 | 115.60 | 118.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 370.00 | 125.40 | 128.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 380.00 | 135.60 | 138.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 390.00 | 145.60 | 148.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 400.00 | 155.60 | 159.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 410.00 | 165.70 | 168.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 420.00 | 175.90 | 178.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |