Options Chain for (CYBR) - $408.85 as of 2/12/2026 9:13:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 94.60 | 103.40 | 99.00 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 320.00 | 84.60 | 93.40 | 89.00 | % | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 330.00 | 75.00 | 83.50 | 79.25 | % | 0.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 340.00 | 65.00 | 73.70 | 69.35 | % | 0.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 350.00 | 56.00 | 64.10 | 60.05 | % | 0.17 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 360.00 | 47.00 | 54.90 | 50.95 | % | 0.14 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 370.00 | 38.00 | 46.30 | 42.15 | 79.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | 0.93 | 0.01 | -0.15 | 1/23/2026 | 2/11/2026 3:59:59 PM EST |
| 380.00 | 31.00 | 36.80 | 33.90 | 19.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | 0.85 | 0.01 | -0.29 | 2/5/2026 | 2/11/2026 3:59:59 PM EST |
| 390.00 | 23.10 | 29.70 | 26.40 | 24.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | 0.75 | 0.01 | -0.42 | 2/9/2026 | 2/11/2026 3:59:59 PM EST |
| 400.00 | 17.00 | 23.10 | 20.05 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | 0.64 | 0.01 | -0.53 | 2/6/2026 | 2/11/2026 3:59:59 PM EST |
| 410.00 | 11.00 | 17.10 | 14.05 | 15.36 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.53 | 0.53 | 0.01 | -0.59 | 2/9/2026 | 2/11/2026 3:59:59 PM EST |
| 420.00 | 7.00 | 12.80 | 9.90 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.54 | 0.41 | 0.01 | -0.59 | 2/9/2026 | 2/11/2026 3:59:59 PM EST |
| 430.00 | 3.40 | 10.10 | 6.75 | 7.49 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | 0.30 | 0.01 | -0.54 | 2/3/2026 | 2/11/2026 3:59:59 PM EST |
| 440.00 | 0.95 | 7.00 | 3.98 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | 0.21 | 0.01 | -0.45 | 2/10/2026 | 2/11/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 4.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | 0.14 | 0.01 | -0.35 | 2/9/2026 | 2/11/2026 3:59:59 PM EST |
| 460.00 | 1.50 | 7.50 | 4.50 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.72 | 0.09 | 0.00 | -0.26 | 2/4/2026 | 2/11/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.85 | 0.05 | 0.00 | -0.18 | 2/6/2026 | 2/11/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.93 | 0.03 | 0.00 | -0.12 | 2/6/2026 | 2/11/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.02 | 0.00 | -0.07 | 2/5/2026 | 2/11/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | 0.01 | 0.00 | -0.04 | 2/10/2026 | 2/11/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.02 | 2/10/2026 | 2/11/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/11/2026 3:59:59 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 3.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 2/11/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/11/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/11/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.05 | 4.80 | 2.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/11/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/11/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/11/2026 3:59:59 PM EST |
| 370.00 | 0.05 | 8.20 | 4.13 | 5.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.07 | 0.01 | -0.15 | 2/9/2026 | 2/11/2026 3:59:59 PM EST |
| 380.00 | 1.35 | 9.10 | 5.23 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.60 | -0.15 | 0.01 | -0.29 | 2/3/2026 | 2/11/2026 3:59:59 PM EST |
| 390.00 | 4.10 | 10.80 | 7.45 | 6.92 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.59 | -0.25 | 0.01 | -0.42 | 2/10/2026 | 2/11/2026 3:59:59 PM EST |
| 400.00 | 7.80 | 13.20 | 10.50 | 9.95 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.57 | -0.36 | 0.01 | -0.53 | 2/10/2026 | 2/11/2026 3:59:59 PM EST |
| 410.00 | 13.00 | 18.20 | 15.60 | 24.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.58 | -0.47 | 0.01 | -0.59 | 2/5/2026 | 2/11/2026 3:59:59 PM EST |
| 420.00 | 17.80 | 23.40 | 20.60 | 20.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.55 | -0.59 | 0.01 | -0.59 | 2/10/2026 | 2/11/2026 3:59:59 PM EST |
| 430.00 | 25.00 | 30.50 | 27.75 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.56 | -0.70 | 0.01 | -0.54 | 1/29/2026 | 2/11/2026 3:59:59 PM EST |
| 440.00 | 33.00 | 38.30 | 35.65 | 13.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | -0.79 | 0.01 | -0.45 | 1/12/2026 | 2/11/2026 3:59:59 PM EST |
| 450.00 | 41.50 | 46.80 | 44.15 | 43.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.57 | -0.86 | 0.01 | -0.35 | 2/10/2026 | 2/11/2026 3:59:59 PM EST |
| 460.00 | 50.50 | 55.80 | 53.15 | 74.30 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.78 | -0.91 | 0.00 | -0.26 | 2/6/2026 | 2/11/2026 3:59:59 PM EST |
| 470.00 | 58.10 | 66.80 | 62.45 | 74.20 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.92 | -0.95 | 0.00 | -0.18 | 2/5/2026 | 2/11/2026 3:59:59 PM EST |
| 480.00 | 67.60 | 76.40 | 72.00 | 77.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.12 | 2/5/2026 | 2/11/2026 3:59:59 PM EST |
| 490.00 | 77.30 | 86.00 | 81.65 | % | 0.17 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.07 | 2/11/2026 3:59:59 PM EST | |||
| 500.00 | 87.10 | 95.90 | 91.50 | % | 0.18 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.04 | 2/11/2026 3:59:59 PM EST | |||
| 510.00 | 97.00 | 105.80 | 101.40 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.02 | 2/11/2026 3:59:59 PM EST | |||
| 520.00 | 107.00 | 115.80 | 111.40 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 2/11/2026 3:59:59 PM EST | |||
| 530.00 | 117.00 | 125.80 | 121.40 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 2/11/2026 3:59:59 PM EST | |||
| 540.00 | 127.00 | 135.80 | 131.40 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 550.00 | 137.00 | 145.80 | 141.40 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 560.00 | 147.00 | 155.80 | 151.40 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 570.00 | 157.00 | 165.80 | 161.40 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 580.00 | 167.00 | 175.80 | 171.40 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 590.00 | 177.00 | 185.80 | 181.40 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST |