Options Chain for CYBERARK SOFTWARE LTD SHS (CYBR) - $315.00 as of 11/20/2024 3:56:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 255.00 | 259.80 | 244.60 | 0.00 | 0.00% | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 250.00 | 254.90 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 70.00 | 245.00 | 249.90 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 240.10 | 245.00 | 232.50 | 0.00 | 0.00% | 0 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 235.00 | 239.80 | 232.50 | 0.00 | 0.00% | 0 | 6 | 2.80 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 230.10 | 234.90 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 225.20 | 230.00 | 157.32 | 0.00 | 0.00% | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 220.20 | 225.00 | % | 0 | 5 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 215.20 | 220.00 | 200.10 | 0.00 | 0.00% | 0 | 13 | 2.38 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 210.20 | 215.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 205.20 | 210.00 | 140.10 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/7/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 200.30 | 205.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 120.00 | 195.30 | 200.00 | % | 0 | 6 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 125.00 | 190.50 | 195.00 | % | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 130.00 | 185.50 | 190.40 | 178.70 | 0.00 | 0.00% | 0 | 11 | 1.87 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 180.50 | 185.40 | 157.50 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 175.50 | 180.40 | % | 0 | 7 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 170.50 | 175.40 | 164.50 | 0.00 | 0.00% | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 165.50 | 170.40 | 141.00 | 0.00 | 0.00% | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 160.50 | 165.40 | 158.40 | 0.00 | 0.00% | 0 | 8 | 1.54 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 155.50 | 160.30 | 123.29 | 0.00 | 0.00% | 0 | 1,082 | 1.48 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 150.50 | 155.40 | 76.35 | 0.00 | 0.00% | 0 | 23 | 1.43 | 1.00 | 0.00 | 0.00 | 1/12/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 145.50 | 150.30 | 112.00 | 0.00 | 0.00% | 0 | 48 | 1.38 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:01 PM EST |
| 175.00 | 140.50 | 145.40 | 111.70 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 135.50 | 140.30 | 95.71 | 0.00 | 0.00% | 0 | 47 | 1.26 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 130.50 | 135.30 | 86.33 | 0.00 | 0.00% | 0 | 7 | 1.21 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 4:00:01 PM EST |
| 190.00 | 125.70 | 129.20 | 120.86 | 0.00 | 0.00% | 0 | 8 | 1.12 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 195.00 | 120.60 | 125.30 | 69.50 | 0.00 | 0.00% | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 116.00 | 119.20 | 103.50 | 0.00 | 0.00% | 0 | 27 | 0.99 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 210.00 | 105.70 | 110.50 | 80.00 | 0.00 | 0.00% | 0 | 21 | 0.98 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 4:00:01 PM EST |
| 220.00 | 95.70 | 100.50 | 86.70 | 0.00 | 0.00% | 0 | 50 | 0.88 | 1.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 230.00 | 86.10 | 89.40 | 77.30 | 0.00 | 0.00% | 0 | 1,817 | 0.77 | 1.00 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 240.00 | 76.10 | 79.60 | 71.38 | 0.00 | 0.00% | 0 | 232 | 0.71 | 0.99 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 250.00 | 66.40 | 69.80 | 58.00 | 0.00 | 0.00% | 0 | 219 | 0.59 | 0.98 | 0.00 | -0.06 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 260.00 | 56.70 | 60.30 | 52.80 | 0.00 | 0.00% | 0 | 339 | 0.57 | 0.96 | 0.00 | -0.08 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 270.00 | 47.20 | 50.70 | 48.60 | +4.60 | +10.46% | 6 | 542 | 0.47 | 0.93 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 280.00 | 37.80 | 41.80 | 37.10 | -0.10 | -0.27% | 134 | 887 | 0.46 | 0.89 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 290.00 | 29.50 | 33.50 | 31.00 | +5.00 | +19.24% | 1 | 939 | 0.35 | 0.83 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 300.00 | 21.80 | 24.70 | 22.23 | +0.95 | +4.47% | 42 | 961 | 0.33 | 0.75 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 310.00 | 15.40 | 16.50 | 15.67 | +0.87 | +5.88% | 58 | 427 | 0.31 | 0.64 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 320.00 | 10.00 | 10.80 | 10.02 | +0.02 | +0.20% | 96 | 290 | 0.29 | 0.50 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 330.00 | 6.00 | 7.10 | 6.73 | +0.23 | +3.54% | 106 | 272 | 0.30 | 0.36 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 340.00 | 3.50 | 4.20 | 3.25 | -0.58 | -15.15% | 7 | 87 | 0.30 | 0.24 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 350.00 | 2.00 | 2.35 | 2.00 | 0.00 | 0.00% | 17 | 161 | 0.31 | 0.16 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 360.00 | 1.05 | 1.55 | 1.40 | +0.20 | +16.67% | 9 | 38 | 0.32 | 0.10 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 370.00 | 0.50 | 1.35 | 0.65 | -0.10 | -13.34% | 1 | 43 | 0.34 | 0.06 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 380.00 | 0.20 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 69 | 0.36 | 0.04 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 390.00 | 0.10 | 2.35 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.02 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 400.00 | 0.05 | 1.20 | 0.20 | -0.05 | -20.00% | 1 | 162 | 0.43 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 410.00 | 0.00 | 1.85 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 420.00 | 0.00 | 2.80 | 0.40 | 0.00 | 0.00% | 0 | 36 | 0.67 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:01 PM EST |
| 430.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 440.00 | 0.00 | 1.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.93 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 53 | 2.57 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 1.20 | % | 0 | 13 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.48 | 0.00 | 0.00% | 0 | 6 | 2.46 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 29 | 2.33 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 45 | 2.24 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 1.15 | % | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 101 | 1.98 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 1.15 | % | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 62 | 1.76 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 1.15 | 0.36 | 0.00 | 0.00% | 0 | 213 | 1.75 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 104 | 1.69 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 136 | 1.62 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 1.15 | 1.55 | 0.00 | 0.00% | 0 | 138 | 1.56 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 143 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 0.00 | 1.15 | % | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.95 | 1.75 | 0.00 | 0.00% | 0 | 45 | 1.33 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 0.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 41 | 1.33 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 0.00 | 1.15 | 1.16 | 0.00 | 0.00% | 0 | 119 | 1.28 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 0.00 | 1.15 | 0.38 | 0.00 | 0.00% | 0 | 119 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 0.00 | 0.95 | 1.40 | 0.00 | 0.00% | 0 | 49 | 1.13 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 4:00:01 PM EST |
| 175.00 | 0.00 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 32 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 0.00 | 0.95 | 2.95 | 0.00 | 0.00% | 0 | 174 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 0.00 | 1.20 | 2.62 | 0.00 | 0.00% | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 4:00:01 PM EST |
| 190.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:01 PM EST |
| 195.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 80 | 0.95 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 66 | 0.87 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 210.00 | 0.00 | 1.15 | 2.40 | 0.00 | 0.00% | 0 | 101 | 0.82 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 1.20 | 0.01 | 0.00 | 0.00% | 0 | 143 | 0.75 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 0.85 | 0.24 | 0.00 | 0.00% | 0 | 575 | 0.64 | 0.00 | 0.00 | -0.04 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 0.60 | 0.21 | -0.14 | -40.00% | 1 | 117 | 0.47 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 250.00 | 0.10 | 0.75 | 0.35 | -0.29 | -45.32% | 2 | 132 | 0.50 | -0.02 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 260.00 | 0.40 | 0.95 | 0.61 | -0.11 | -15.28% | 5 | 159 | 0.42 | -0.04 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 270.00 | 0.85 | 1.00 | 1.00 | -0.28 | -21.88% | 1 | 112 | 0.38 | -0.07 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 280.00 | 1.35 | 1.85 | 1.65 | -0.30 | -15.39% | 15 | 160 | 0.36 | -0.11 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 290.00 | 2.40 | 3.00 | 2.73 | -0.72 | -20.87% | 8 | 260 | 0.34 | -0.17 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 300.00 | 4.20 | 4.90 | 5.00 | -1.67 | -25.04% | 10 | 285 | 0.33 | -0.25 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 310.00 | 6.60 | 8.10 | 8.20 | -2.55 | -23.73% | 31 | 9 | 0.31 | -0.36 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 320.00 | 10.50 | 13.00 | 13.10 | -3.10 | -19.14% | 12 | 6 | 0.30 | -0.50 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 330.00 | 16.40 | 18.90 | 18.10 | % | 4 | 0 | 0.30 | -0.64 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 340.00 | 24.00 | 27.40 | 34.50 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.76 | 0.01 | -0.15 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 350.00 | 32.20 | 36.00 | 51.00 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.84 | 0.01 | -0.11 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 360.00 | 42.00 | 45.50 | % | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.08 | 11/20/2024 4:00:01 PM EST | |||
| 370.00 | 51.80 | 55.00 | % | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.06 | 11/20/2024 4:00:01 PM EST | |||
| 380.00 | 61.70 | 65.00 | 101.30 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.04 | 7/16/2024 | 11/20/2024 4:00:01 PM EST |
| 390.00 | 71.60 | 75.00 | 90.30 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 400.00 | 81.60 | 84.90 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 410.00 | 91.70 | 94.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 420.00 | 100.50 | 105.20 | 120.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 430.00 | 110.50 | 115.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 440.00 | 120.50 | 125.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |