Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $201.57 as of 10/3/2025 9:02:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 55.90 | 59.70 | 57.80 | % | 0.40 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 150.00 | 50.90 | 54.80 | 52.85 | % | 0.35 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 155.00 | 46.10 | 49.90 | 48.00 | % | 0.31 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 160.00 | 41.20 | 45.00 | 43.10 | % | 0.27 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 165.00 | 36.70 | 40.40 | 38.55 | % | 0.23 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.05 | 10/3/2025 3:59:53 PM EST | |||
| 170.00 | 31.90 | 35.70 | 33.80 | 33.07 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.51 | 0.93 | 0.01 | -0.06 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 175.00 | 28.50 | 31.30 | 29.90 | % | 0.17 | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.07 | 10/3/2025 3:59:53 PM EST | |||
| 180.00 | 23.80 | 27.00 | 25.40 | % | 0.14 | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.08 | 10/3/2025 3:59:53 PM EST | |||
| 185.00 | 20.40 | 21.90 | 21.15 | % | 0.11 | 0 | 0 | 0.34 | 0.79 | 0.01 | -0.09 | 10/3/2025 3:59:53 PM EST | |||
| 190.00 | 16.30 | 18.30 | 17.30 | 17.80 | -3.20 | -15.24% | 0.09 | 2 | 1 | 0.33 | 0.72 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 195.00 | 14.00 | 15.10 | 14.55 | 16.77 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.35 | 0.65 | 0.01 | -0.11 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 200.00 | 11.10 | 12.30 | 11.70 | 13.70 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.34 | 0.57 | 0.02 | -0.12 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 210.00 | 6.50 | 7.70 | 7.10 | 7.35 | -1.95 | -20.97% | 0.03 | 7 | 83 | 0.34 | 0.42 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 220.00 | 3.10 | 4.60 | 3.85 | 5.60 | +0.60 | +12.00% | 0.02 | 2 | 33 | 0.33 | 0.29 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 230.00 | 2.20 | 2.70 | 2.45 | 2.66 | +0.16 | +6.40% | 0.01 | 1 | 93 | 0.35 | 0.18 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 240.00 | 1.35 | 1.60 | 1.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.36 | 0.11 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 250.00 | 0.60 | 1.85 | 1.23 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 260.00 | 0.05 | 2.70 | 1.38 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 1.95 | 0.98 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.02 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | -0.01 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 160.00 | 0.20 | 0.75 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.05 | 10/3/2025 3:59:53 PM EST | |||
| 170.00 | 0.70 | 2.05 | 1.38 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.38 | -0.07 | 0.01 | -0.06 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 175.00 | 1.15 | 2.30 | 1.73 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.11 | 0.01 | -0.07 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 180.00 | 2.15 | 2.80 | 2.48 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | -0.15 | 0.01 | -0.08 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 185.00 | 2.60 | 3.90 | 3.25 | 3.28 | +0.08 | +2.50% | 0.02 | 1 | 10 | 0.34 | -0.21 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 190.00 | 3.80 | 5.30 | 4.55 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | -0.28 | 0.01 | -0.11 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 195.00 | 6.10 | 7.40 | 6.75 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.35 | -0.35 | 0.01 | -0.11 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 200.00 | 7.60 | 9.60 | 8.60 | 6.56 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.34 | -0.43 | 0.02 | -0.12 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 210.00 | 13.60 | 15.20 | 14.40 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.35 | -0.58 | 0.02 | -0.11 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 220.00 | 20.30 | 22.20 | 21.25 | 18.44 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | -0.71 | 0.01 | -0.10 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 230.00 | 28.40 | 31.70 | 30.05 | 25.99 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.36 | -0.82 | 0.01 | -0.08 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 240.00 | 37.00 | 40.40 | 38.70 | % | 0.16 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.06 | 10/3/2025 3:59:53 PM EST | |||
| 250.00 | 46.70 | 50.50 | 48.60 | % | 0.19 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 260.00 | 56.50 | 60.40 | 58.45 | % | 0.22 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 270.00 | 66.50 | 70.40 | 68.45 | % | 0.25 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 280.00 | 76.60 | 80.10 | 78.35 | % | 0.28 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 290.00 | 86.60 | 90.30 | 88.45 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST |