Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $159.84 as of 10/27/2026 8:41:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 98.30 | 102.30 | 100.30 | 64.30 | 0.00 | 0.00% | 1.67 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 10/27/2026 3:59:55 PM EST |
| 65.00 | 93.30 | 97.30 | 95.30 | % | 1.47 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 70.00 | 88.40 | 92.40 | 90.40 | 62.00 | 0.00 | 0.00% | 1.29 | 0 | 38 | 1.53 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 3:59:55 PM EST |
| 75.00 | 83.40 | 87.40 | 85.40 | % | 1.14 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 80.00 | 78.50 | 82.40 | 80.45 | % | 1.01 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 85.00 | 73.50 | 77.50 | 75.50 | % | 0.89 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 90.00 | 68.50 | 72.50 | 70.50 | 55.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 10/27/2026 3:59:55 PM EST |
| 95.00 | 63.60 | 67.60 | 65.60 | 37.80 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 10/27/2026 3:59:55 PM EST |
| 100.00 | 58.70 | 62.70 | 60.70 | 33.15 | 0.00 | 0.00% | 0.61 | 0 | 8 | 0.97 | 0.99 | 0.00 | -0.02 | 10/7/2026 | 10/27/2026 3:59:55 PM EST |
| 105.00 | 53.90 | 57.90 | 55.90 | 22.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.02 | 4/30/2026 | 10/27/2026 3:59:55 PM EST |
| 110.00 | 49.00 | 52.90 | 50.95 | 30.10 | 0.00 | 0.00% | 0.46 | 0 | 7 | 0.84 | 0.98 | 0.00 | -0.03 | 9/16/2026 | 10/27/2026 3:59:55 PM EST |
| 115.00 | 44.20 | 48.20 | 46.20 | 28.30 | 0.00 | 0.00% | 0.40 | 0 | 9 | 0.77 | 0.96 | 0.00 | -0.04 | 5/22/2026 | 10/27/2026 3:59:55 PM EST |
| 120.00 | 39.60 | 43.60 | 41.60 | 25.90 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.73 | 0.94 | 0.00 | -0.05 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 125.00 | 35.70 | 38.90 | 37.30 | 19.42 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.69 | 0.91 | 0.00 | -0.06 | 9/16/2026 | 10/27/2026 3:59:55 PM EST |
| 130.00 | 30.60 | 34.50 | 32.55 | 29.90 | 0.00 | 0.00% | 0.25 | 0 | 68 | 0.64 | 0.88 | 0.01 | -0.07 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 135.00 | 26.70 | 30.50 | 28.60 | 22.22 | 0.00 | 0.00% | 0.21 | 0 | 154 | 0.50 | 0.84 | 0.01 | -0.08 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 140.00 | 22.60 | 26.10 | 24.35 | 24.49 | -0.66 | -2.63% | 0.17 | 10 | 11,865 | 0.48 | 0.80 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 145.00 | 18.80 | 22.40 | 20.60 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 282 | 0.48 | 0.74 | 0.01 | -0.10 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 150.00 | 15.40 | 19.10 | 17.25 | 18.92 | 0.00 | 0.00% | 0.12 | 0 | 216 | 0.48 | 0.68 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 155.00 | 13.00 | 16.10 | 14.55 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.49 | 0.61 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 160.00 | 9.80 | 13.50 | 11.65 | 11.52 | -1.65 | -12.53% | 0.07 | 2 | 63 | 0.47 | 0.54 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 165.00 | 8.00 | 11.10 | 9.55 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.48 | 0.47 | 0.01 | -0.12 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 170.00 | 5.50 | 9.10 | 7.30 | 8.36 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.46 | 0.41 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 175.00 | 4.70 | 7.50 | 6.10 | 6.61 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.47 | 0.34 | 0.01 | -0.10 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 180.00 | 3.20 | 6.10 | 4.65 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.46 | 0.28 | 0.01 | -0.09 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 185.00 | 1.50 | 5.70 | 3.60 | 3.70 | -0.60 | -13.96% | 0.02 | 1 | 156 | 0.46 | 0.23 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 190.00 | 1.60 | 3.50 | 2.55 | 2.70 | -0.60 | -18.19% | 0.01 | 2 | 11,567 | 0.45 | 0.19 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 195.00 | 0.75 | 3.90 | 2.33 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.47 | 0.15 | 0.01 | -0.07 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 200.00 | 0.30 | 3.30 | 1.80 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.46 | 0.12 | 0.01 | -0.06 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 210.00 | 0.40 | 1.70 | 1.05 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.47 | 0.08 | 0.01 | -0.04 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 220.00 | 0.35 | 1.05 | 0.70 | 0.55 | -0.45 | -45.00% | 0.00 | 3 | 158 | 0.50 | 0.05 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.57 | 0.03 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.56 | 0.02 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.71 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 10/27/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/27/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.82 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/27/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 10/27/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.77 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 10/27/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.84 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 10/27/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 0.40 | -0.95 | -70.37% | 0.01 | 2 | 75 | 0.86 | -0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.55 | 1.28 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.86 | -0.02 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.73 | -0.04 | 0.00 | -0.04 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 120.00 | 0.60 | 1.35 | 0.98 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 393 | 0.54 | -0.06 | 0.00 | -0.05 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 125.00 | 0.35 | 1.95 | 1.15 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.49 | -0.09 | 0.00 | -0.06 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 130.00 | 1.80 | 2.90 | 2.35 | 1.80 | -0.19 | -9.55% | 0.02 | 6 | 7,717 | 0.55 | -0.12 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 135.00 | 1.75 | 3.60 | 2.68 | 2.76 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.50 | -0.16 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 140.00 | 2.25 | 5.50 | 3.88 | 3.55 | -0.34 | -8.74% | 0.03 | 1 | 91 | 0.49 | -0.20 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 145.00 | 3.60 | 6.80 | 5.20 | 11.22 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.49 | -0.26 | 0.01 | -0.10 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 150.00 | 5.00 | 8.80 | 6.90 | 6.24 | -15.98 | -71.92% | 0.05 | 1 | 24 | 0.49 | -0.32 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 155.00 | 7.20 | 10.50 | 8.85 | 9.13 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.48 | -0.39 | 0.01 | -0.12 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 160.00 | 9.50 | 12.70 | 11.10 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 238 | 0.47 | -0.46 | 0.01 | -0.12 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 165.00 | 12.20 | 15.50 | 13.85 | 14.20 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.47 | -0.53 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 170.00 | 15.40 | 18.40 | 16.90 | 18.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.46 | -0.59 | 0.01 | -0.11 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 175.00 | 18.90 | 22.60 | 20.75 | 26.09 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.48 | -0.66 | 0.01 | -0.10 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 180.00 | 22.60 | 25.60 | 24.10 | % | 0.13 | 0 | 9 | 0.46 | -0.72 | 0.01 | -0.09 | 10/27/2026 3:59:55 PM EST | |||
| 185.00 | 26.00 | 30.10 | 28.05 | % | 0.15 | 0 | 0 | 0.45 | -0.77 | 0.01 | -0.09 | 10/27/2026 3:59:55 PM EST | |||
| 190.00 | 30.40 | 34.30 | 32.35 | % | 0.17 | 0 | 0 | 0.44 | -0.81 | 0.01 | -0.07 | 10/27/2026 3:59:55 PM EST | |||
| 195.00 | 34.90 | 38.80 | 36.85 | % | 0.19 | 0 | 0 | 0.61 | -0.85 | 0.01 | -0.07 | 10/27/2026 3:59:55 PM EST | |||
| 200.00 | 39.30 | 43.40 | 41.35 | 78.09 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.06 | 4/30/2026 | 10/27/2026 3:59:55 PM EST |
| 210.00 | 48.70 | 52.80 | 50.75 | % | 0.24 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.04 | 10/27/2026 3:59:55 PM EST | |||
| 220.00 | 58.40 | 62.40 | 60.40 | % | 0.27 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.03 | 10/27/2026 3:59:55 PM EST | |||
| 230.00 | 68.20 | 72.20 | 70.20 | % | 0.31 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 240.00 | 78.10 | 82.10 | 80.10 | % | 0.33 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 250.00 | 88.10 | 92.10 | 90.10 | % | 0.36 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 260.00 | 98.10 | 102.10 | 100.10 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 270.00 | 108.10 | 112.10 | 110.10 | % | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 280.00 | 118.10 | 122.10 | 120.10 | % | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 290.00 | 128.10 | 132.10 | 130.10 | % | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 300.00 | 138.10 | 142.10 | 140.10 | % | 0.47 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST |