Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $192.12 as of 12/15/2025 1:04:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 77.10 | 81.20 | 79.15 | 95.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/15/2025 11:58:51 AM EST |
| 115.00 | 72.10 | 76.20 | 74.15 | % | 0.64 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 120.00 | 67.30 | 71.40 | 69.35 | % | 0.58 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 125.00 | 62.30 | 66.20 | 64.25 | % | 0.51 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 130.00 | 57.40 | 61.20 | 59.30 | 67.80 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/15/2025 11:58:51 AM EST |
| 135.00 | 52.40 | 56.30 | 54.35 | 64.37 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/15/2025 11:58:51 AM EST |
| 140.00 | 47.40 | 51.50 | 49.45 | 57.37 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/15/2025 11:58:51 AM EST |
| 145.00 | 42.50 | 46.30 | 44.40 | 89.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/15/2025 11:58:51 AM EST |
| 150.00 | 37.50 | 41.40 | 39.45 | 36.00 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.69 | 1.00 | 0.00 | -0.01 | 12/3/2025 | 12/15/2025 11:58:51 AM EST |
| 155.00 | 32.60 | 36.50 | 34.55 | 42.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 11/5/2025 | 12/15/2025 11:58:51 AM EST |
| 160.00 | 28.40 | 31.50 | 29.95 | % | 0.19 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.04 | 12/15/2025 11:58:51 AM EST | |||
| 165.00 | 23.80 | 26.70 | 25.25 | 42.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.48 | 0.97 | 0.00 | -0.05 | 10/28/2025 | 12/15/2025 11:58:51 AM EST |
| 170.00 | 19.40 | 21.30 | 20.35 | 27.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.38 | 0.93 | 0.01 | -0.06 | 12/4/2025 | 12/15/2025 11:58:51 AM EST |
| 175.00 | 14.80 | 17.10 | 15.95 | 22.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.38 | 0.87 | 0.01 | -0.08 | 12/4/2025 | 12/15/2025 11:58:51 AM EST |
| 180.00 | 10.70 | 13.00 | 11.85 | 10.88 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.29 | 0.78 | 0.02 | -0.09 | 11/26/2025 | 12/15/2025 11:58:51 AM EST |
| 185.00 | 7.90 | 9.70 | 8.80 | 14.57 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.26 | 0.66 | 0.03 | -0.10 | 12/10/2025 | 12/15/2025 11:58:51 AM EST |
| 190.00 | 5.30 | 6.40 | 5.85 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.24 | 0.52 | 0.03 | -0.10 | 12/8/2025 | 12/15/2025 11:58:51 AM EST |
| 195.00 | 3.30 | 4.20 | 3.75 | 4.22 | -1.78 | -29.67% | 0.02 | 1 | 104 | 0.25 | 0.38 | 0.03 | -0.10 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 200.00 | 1.50 | 2.50 | 2.00 | 2.08 | -2.22 | -51.63% | 0.01 | 127 | 236 | 0.24 | 0.26 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 210.00 | 0.45 | 2.00 | 1.23 | 0.85 | -0.98 | -53.56% | 0.01 | 1 | 696 | 0.31 | 0.11 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.39 | 0.04 | 0.01 | -0.02 | 12/9/2025 | 12/15/2025 11:58:51 AM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.37 | 0.02 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 11:58:51 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 11:58:51 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 11:58:51 AM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/15/2025 11:58:51 AM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/15/2025 11:58:51 AM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 11:58:51 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 11:58:51 AM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 11:58:51 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/15/2025 11:58:51 AM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/15/2025 11:58:51 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/15/2025 11:58:51 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 11:58:51 AM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 12/15/2025 11:58:51 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.00 | 0.00 | -0.02 | 8/26/2025 | 12/15/2025 11:58:51 AM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | -0.01 | 0.00 | -0.04 | 11/18/2025 | 12/15/2025 11:58:51 AM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.38 | -0.03 | 0.00 | -0.05 | 12/8/2025 | 12/15/2025 11:58:51 AM EST |
| 170.00 | 0.05 | 1.30 | 0.68 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.26 | -0.07 | 0.01 | -0.06 | 12/5/2025 | 12/15/2025 11:58:51 AM EST |
| 175.00 | 0.85 | 1.40 | 1.13 | 0.95 | -0.09 | -8.66% | 0.01 | 20 | 133 | 0.27 | -0.13 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 180.00 | 1.85 | 2.35 | 2.10 | 2.05 | +0.30 | +17.15% | 0.01 | 3 | 269 | 0.25 | -0.22 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 185.00 | 3.40 | 4.00 | 3.70 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.21 | -0.34 | 0.03 | -0.10 | 12/10/2025 | 12/15/2025 11:58:51 AM EST |
| 190.00 | 5.60 | 6.50 | 6.05 | 4.08 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.25 | -0.48 | 0.03 | -0.10 | 12/10/2025 | 12/15/2025 11:58:51 AM EST |
| 195.00 | 8.70 | 9.90 | 9.30 | 8.70 | +4.20 | +93.34% | 0.05 | 3 | 436 | 0.24 | -0.62 | 0.03 | -0.10 | 12/15/2025 | 12/15/2025 11:58:51 AM EST |
| 200.00 | 10.90 | 13.90 | 12.40 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.23 | -0.74 | 0.02 | -0.08 | 12/12/2025 | 12/15/2025 11:58:51 AM EST |
| 210.00 | 20.50 | 22.60 | 21.55 | 18.45 | 0.00 | 0.00% | 0.10 | 0 | 91 | 0.38 | -0.89 | 0.01 | -0.05 | 12/9/2025 | 12/15/2025 11:58:51 AM EST |
| 220.00 | 29.40 | 32.50 | 30.95 | 27.40 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.47 | -0.96 | 0.01 | -0.02 | 12/9/2025 | 12/15/2025 11:58:51 AM EST |
| 230.00 | 39.40 | 43.30 | 41.35 | 38.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 10/20/2025 | 12/15/2025 11:58:51 AM EST |
| 240.00 | 49.30 | 53.30 | 51.30 | 39.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/15/2025 11:58:51 AM EST |
| 250.00 | 59.30 | 63.30 | 61.30 | 49.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/15/2025 11:58:51 AM EST |
| 260.00 | 69.40 | 73.30 | 71.35 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 270.00 | 79.20 | 83.30 | 81.25 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 280.00 | 89.40 | 93.30 | 91.35 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 290.00 | 99.30 | 103.30 | 101.30 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 300.00 | 109.30 | 113.30 | 111.30 | % | 0.37 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 310.00 | 119.40 | 123.30 | 121.35 | % | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 320.00 | 129.40 | 133.30 | 131.35 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST | |||
| 330.00 | 139.40 | 143.30 | 141.35 | % | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:51 AM EST |