Options Chain for CYBERARK SOFTWARE LTD SHS (CYBR) - $392.18 as of 6/6/2025 3:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 200.50 | 207.40 | 196.55 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:02 PM EST |
| 210.00 | 189.80 | 197.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 220.00 | 179.80 | 187.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 230.00 | 169.70 | 178.60 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 240.00 | 159.70 | 168.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 250.00 | 149.60 | 158.60 | 132.61 | 0.00 | 0.00% | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:02 PM EST |
| 260.00 | 139.70 | 148.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 270.00 | 129.80 | 138.80 | 66.10 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/6/2025 4:00:02 PM EST |
| 280.00 | 120.00 | 127.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 290.00 | 110.30 | 117.50 | 107.05 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:02 PM EST |
| 300.00 | 100.10 | 107.30 | 75.65 | 0.00 | 0.00% | 0 | 42 | 1.25 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:02 PM EST |
| 310.00 | 90.20 | 97.40 | 42.80 | 0.00 | 0.00% | 0 | 21 | 1.15 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:02 PM EST |
| 320.00 | 80.30 | 87.40 | 36.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 5/21/2025 | 6/6/2025 4:00:02 PM EST |
| 330.00 | 70.30 | 77.60 | 37.90 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.99 | 0.00 | -0.05 | 5/22/2025 | 6/6/2025 4:00:02 PM EST |
| 340.00 | 61.80 | 67.90 | 63.50 | +14.81 | +30.42% | 5 | 248 | 0.87 | 0.97 | 0.00 | -0.08 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 350.00 | 50.70 | 57.60 | 39.60 | 0.00 | 0.00% | 0 | 30 | 0.76 | 0.94 | 0.00 | -0.15 | 6/2/2025 | 6/6/2025 4:00:02 PM EST |
| 360.00 | 42.60 | 47.40 | 44.13 | +7.63 | +20.91% | 10 | 233 | 0.58 | 0.91 | 0.00 | -0.20 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 370.00 | 32.70 | 38.30 | 28.20 | 0.00 | 0.00% | 0 | 87 | 0.40 | 0.85 | 0.01 | -0.29 | 6/5/2025 | 6/6/2025 4:00:02 PM EST |
| 380.00 | 22.60 | 28.90 | 26.10 | +6.60 | +33.85% | 12 | 56 | 0.34 | 0.80 | 0.01 | -0.28 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 390.00 | 15.60 | 21.30 | 17.50 | +4.10 | +30.60% | 21 | 350 | 0.34 | 0.71 | 0.01 | -0.31 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 400.00 | 9.90 | 13.40 | 10.20 | +1.74 | +20.57% | 23 | 137 | 0.32 | 0.56 | 0.02 | -0.32 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 410.00 | 5.80 | 7.90 | 6.26 | +1.96 | +45.59% | 30 | 76 | 0.31 | 0.39 | 0.02 | -0.30 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 420.00 | 2.10 | 4.70 | 3.20 | +0.92 | +40.36% | 7 | 359 | 0.31 | 0.24 | 0.01 | -0.25 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 430.00 | 1.00 | 1.95 | 1.45 | -0.50 | -25.65% | 49 | 28 | 0.28 | 0.14 | 0.01 | -0.18 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 440.00 | 0.20 | 1.90 | 0.45 | -0.48 | -51.62% | 3 | 8 | 0.31 | 0.07 | 0.01 | -0.11 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 450.00 | 0.00 | 1.45 | 0.90 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.03 | 0.00 | -0.06 | 6/3/2025 | 6/6/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 1.35 | 0.62 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.01 | 0.00 | -0.03 | 5/13/2025 | 6/6/2025 4:00:02 PM EST |
| 470.00 | 0.00 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 6/6/2025 4:00:02 PM EST |
| 480.00 | 0.00 | 1.30 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 1.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 1.30 | 0.72 | 0.00 | 0.00% | 0 | 30 | 1.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 1.30 | 0.34 | 0.00 | 0.00% | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 77 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:02 PM EST |
| 310.00 | 0.05 | 0.85 | 0.63 | +0.33 | +110.00% | 1 | 44 | 0.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 320.00 | 0.20 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 49 | 0.60 | -0.01 | 0.00 | -0.02 | 6/4/2025 | 6/6/2025 4:00:02 PM EST |
| 330.00 | 0.10 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 21 | 0.56 | -0.01 | 0.00 | -0.05 | 6/2/2025 | 6/6/2025 4:00:02 PM EST |
| 340.00 | 0.25 | 1.20 | 0.60 | 0.00 | 0.00% | 2 | 97 | 0.50 | -0.03 | 0.00 | -0.08 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 350.00 | 0.25 | 1.60 | 0.48 | -0.52 | -52.00% | 11 | 71 | 0.44 | -0.06 | 0.00 | -0.15 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 360.00 | 0.35 | 1.15 | 0.91 | -0.24 | -20.87% | 2 | 50 | 0.39 | -0.09 | 0.00 | -0.20 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 370.00 | 1.00 | 2.25 | 1.31 | -1.35 | -50.76% | 10 | 123 | 0.32 | -0.15 | 0.01 | -0.29 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 380.00 | 1.80 | 2.40 | 2.35 | -3.03 | -56.32% | 21 | 47 | 0.31 | -0.20 | 0.01 | -0.28 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 390.00 | 3.60 | 4.40 | 4.48 | -3.72 | -45.37% | 18 | 31 | 0.29 | -0.29 | 0.01 | -0.31 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 400.00 | 6.80 | 7.90 | 7.40 | -7.60 | -50.67% | 2 | 8 | 0.28 | -0.44 | 0.02 | -0.32 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 410.00 | 11.50 | 14.90 | 15.50 | -16.79 | -52.00% | 1 | 1 | 0.26 | -0.61 | 0.02 | -0.30 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 420.00 | 17.30 | 22.20 | 26.80 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.76 | 0.01 | -0.25 | 6/3/2025 | 6/6/2025 4:00:02 PM EST |
| 430.00 | 25.20 | 31.60 | % | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.18 | 6/6/2025 4:00:02 PM EST | |||
| 440.00 | 33.50 | 39.70 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.11 | 6/6/2025 4:00:02 PM EST | |||
| 450.00 | 43.30 | 50.70 | 87.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.06 | 5/6/2025 | 6/6/2025 4:00:02 PM EST |
| 460.00 | 52.00 | 61.00 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 6/6/2025 4:00:02 PM EST | |||
| 470.00 | 62.00 | 71.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 6/6/2025 4:00:02 PM EST | |||
| 480.00 | 72.30 | 81.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST |