Options Chain for CYBERARK SOFTWARE LTD SHS (CYBR) - $471.19 as of 9/12/2025 3:27:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 262.70 | 270.70 | 266.70 | % | 1.33 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 210.00 | 252.70 | 260.70 | 256.70 | % | 1.22 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 220.00 | 242.70 | 250.70 | 246.70 | % | 1.12 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 230.00 | 232.70 | 240.70 | 236.70 | % | 1.03 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 240.00 | 222.70 | 230.70 | 226.70 | 173.20 | 0.00 | 0.00% | 0.94 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:01 PM EST |
| 250.00 | 212.70 | 220.70 | 216.70 | % | 0.87 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 260.00 | 202.80 | 210.70 | 206.75 | % | 0.80 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 270.00 | 192.80 | 200.70 | 196.75 | % | 0.73 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 280.00 | 182.80 | 190.70 | 186.75 | % | 0.67 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 290.00 | 172.80 | 181.00 | 176.90 | % | 0.61 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 300.00 | 162.80 | 171.00 | 166.90 | 119.15 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:01 PM EST |
| 310.00 | 152.80 | 160.80 | 156.80 | 75.52 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 4:00:01 PM EST |
| 320.00 | 142.80 | 150.80 | 146.80 | 137.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 330.00 | 132.80 | 140.80 | 136.80 | 120.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 340.00 | 122.80 | 130.80 | 126.80 | 83.95 | 0.00 | 0.00% | 0.37 | 0 | 22 | 1.79 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 350.00 | 112.80 | 120.80 | 116.80 | 120.00 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.66 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 360.00 | 102.80 | 110.80 | 106.80 | 64.90 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 370.00 | 92.90 | 100.80 | 96.85 | 85.00 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.41 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 380.00 | 82.90 | 90.80 | 86.85 | 90.41 | +1.08 | +1.21% | 0.23 | 5 | 27 | 1.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 390.00 | 72.90 | 80.80 | 76.85 | 76.23 | 0.00 | 0.00% | 0.20 | 0 | 70 | 1.13 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 400.00 | 62.90 | 70.80 | 66.85 | 69.16 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.01 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 410.00 | 52.90 | 60.90 | 56.90 | 60.15 | -1.95 | -3.14% | 0.14 | 1 | 104 | 0.90 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 420.00 | 43.10 | 51.30 | 47.20 | 49.72 | 0.00 | 0.00% | 0.11 | 0 | 259 | 0.78 | 0.99 | 0.00 | -0.05 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 430.00 | 34.40 | 41.60 | 38.00 | 40.35 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.72 | 0.99 | 0.00 | -0.09 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 440.00 | 23.70 | 31.70 | 27.70 | 35.80 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.61 | 0.95 | 0.01 | -0.17 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 450.00 | 15.20 | 22.70 | 18.95 | 23.00 | -3.50 | -13.21% | 0.04 | 1 | 384 | 0.48 | 0.85 | 0.01 | -0.41 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 460.00 | 8.30 | 12.90 | 10.60 | 11.95 | -2.65 | -18.16% | 0.02 | 1 | 677 | 0.25 | 0.68 | 0.02 | -0.51 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 470.00 | 3.10 | 5.70 | 4.40 | 5.00 | -4.63 | -48.08% | 0.01 | 12 | 65 | 0.22 | 0.43 | 0.03 | -0.51 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 480.00 | 0.65 | 2.90 | 1.78 | 2.15 | -1.85 | -46.25% | 0.00 | 2 | 81 | 0.23 | 0.21 | 0.02 | -0.35 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 1.95 | 0.98 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.37 | 0.07 | 0.01 | -0.16 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.42 | 0.02 | 0.00 | -0.06 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 510.00 | 0.05 | 1.30 | 0.68 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 520.00 | 0.00 | 1.30 | 0.65 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 1.30 | 0.65 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 1.30 | 0.65 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:01 PM EST |
| 550.00 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 570.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 580.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 590.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 600.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 610.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 620.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 630.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 650.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 660.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 670.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.30 | 0.65 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.16 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 1.30 | 0.65 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.42 | -82.36% | 0.00 | 1 | 37 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 1.30 | 0.65 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.44 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 1.30 | 0.65 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.23 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 1.30 | 0.65 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.03 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 1.30 | 0.65 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 390.00 | 0.05 | 1.30 | 0.68 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.68 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 400.00 | 0.05 | 0.90 | 0.48 | 0.65 | +0.48 | +282.36% | 0.00 | 10 | 188 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 410.00 | 0.05 | 1.35 | 0.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.52 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 420.00 | 0.05 | 1.45 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.45 | -0.01 | 0.00 | -0.05 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 1.55 | 0.78 | 0.80 | +0.07 | +9.59% | 0.00 | 10 | 91 | 0.48 | -0.01 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 2.10 | 1.05 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.42 | -0.05 | 0.01 | -0.17 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 450.00 | 0.35 | 2.85 | 1.60 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.27 | -0.15 | 0.01 | -0.41 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 460.00 | 2.30 | 4.90 | 3.60 | 2.87 | -0.28 | -8.89% | 0.01 | 20 | 101 | 0.25 | -0.32 | 0.02 | -0.51 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 470.00 | 6.00 | 9.70 | 7.85 | 6.60 | +0.30 | +4.77% | 0.02 | 3 | 12 | 0.24 | -0.57 | 0.03 | -0.51 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 480.00 | 12.50 | 17.20 | 14.85 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.35 | -0.79 | 0.02 | -0.35 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 490.00 | 20.10 | 25.80 | 22.95 | 22.70 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.37 | -0.93 | 0.01 | -0.16 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 500.00 | 29.70 | 37.70 | 33.70 | 28.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.58 | -0.98 | 0.00 | -0.06 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 510.00 | 39.30 | 47.60 | 43.45 | 52.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.02 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 520.00 | 49.60 | 57.60 | 53.60 | % | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 530.00 | 59.50 | 67.60 | 63.55 | 50.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 540.00 | 69.60 | 77.60 | 73.60 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 550.00 | 79.60 | 87.60 | 83.60 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 560.00 | 89.50 | 97.60 | 93.55 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 570.00 | 99.50 | 107.60 | 103.55 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 580.00 | 109.50 | 117.60 | 113.55 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 590.00 | 119.50 | 127.60 | 123.55 | % | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 600.00 | 129.60 | 137.60 | 133.60 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 610.00 | 139.50 | 147.60 | 143.55 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 620.00 | 149.80 | 157.60 | 153.70 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 630.00 | 159.60 | 167.60 | 163.60 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 640.00 | 169.50 | 177.60 | 173.55 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 650.00 | 179.50 | 187.60 | 183.55 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 660.00 | 189.60 | 197.60 | 193.60 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 670.00 | 199.60 | 207.60 | 203.60 | % | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |