Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $192.00 as of 10/27/2025 2:26:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 100.40 | 104.40 | 102.40 | 98.20 | 0.00 | 0.00% | 1.14 | 0 | 12 | 1.31 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/27/2025 1:59:02 PM EST |
| 95.00 | 95.40 | 99.40 | 97.40 | % | 1.03 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 100.00 | 90.50 | 94.50 | 92.50 | 132.00 | 0.00 | 0.00% | 0.93 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 10/27/2025 1:59:02 PM EST |
| 105.00 | 85.50 | 89.50 | 87.50 | % | 0.83 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 110.00 | 80.50 | 84.60 | 82.55 | % | 0.75 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 115.00 | 75.60 | 79.70 | 77.65 | % | 0.68 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 120.00 | 70.60 | 74.60 | 72.60 | % | 0.60 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 125.00 | 65.70 | 69.70 | 67.70 | 78.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.02 | 4/23/2025 | 10/27/2025 1:59:02 PM EST |
| 130.00 | 60.70 | 64.70 | 62.70 | 74.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 10/27/2025 1:59:02 PM EST |
| 135.00 | 56.10 | 59.80 | 57.95 | % | 0.43 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 10/27/2025 1:59:02 PM EST | |||
| 140.00 | 51.50 | 54.80 | 53.15 | % | 0.38 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 10/27/2025 1:59:02 PM EST | |||
| 145.00 | 46.30 | 50.00 | 48.15 | 46.60 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.60 | 0.97 | 0.00 | -0.04 | 8/18/2025 | 10/27/2025 1:59:02 PM EST |
| 150.00 | 41.90 | 45.20 | 43.55 | 46.00 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.56 | 0.96 | 0.00 | -0.04 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 155.00 | 37.20 | 40.50 | 38.85 | 79.90 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.52 | 0.94 | 0.00 | -0.05 | 3/31/2025 | 10/27/2025 1:59:02 PM EST |
| 160.00 | 33.10 | 35.80 | 34.45 | 36.97 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.50 | 0.90 | 0.01 | -0.06 | 10/14/2025 | 10/27/2025 1:59:02 PM EST |
| 165.00 | 28.50 | 31.40 | 29.95 | 34.71 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.35 | 0.87 | 0.01 | -0.08 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 170.00 | 24.50 | 27.20 | 25.85 | 24.20 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.37 | 0.83 | 0.01 | -0.09 | 8/18/2025 | 10/27/2025 1:59:02 PM EST |
| 175.00 | 20.70 | 22.80 | 21.75 | 21.50 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.37 | 0.78 | 0.01 | -0.09 | 8/15/2025 | 10/27/2025 1:59:02 PM EST |
| 180.00 | 17.30 | 19.30 | 18.30 | 18.11 | -5.89 | -24.55% | 0.10 | 2 | 62 | 0.37 | 0.72 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 185.00 | 14.10 | 16.20 | 15.15 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.37 | 0.65 | 0.01 | -0.10 | 10/15/2025 | 10/27/2025 1:59:02 PM EST |
| 190.00 | 11.20 | 13.00 | 12.10 | 11.93 | -1.57 | -11.63% | 0.06 | 2 | 67 | 0.36 | 0.58 | 0.02 | -0.11 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 195.00 | 8.90 | 9.50 | 9.20 | 9.10 | -3.80 | -29.46% | 0.05 | 5 | 29 | 0.33 | 0.50 | 0.02 | -0.11 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 200.00 | 6.80 | 8.30 | 7.55 | 7.20 | -2.00 | -21.74% | 0.04 | 4 | 127 | 0.35 | 0.42 | 0.02 | -0.10 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 210.00 | 3.90 | 5.00 | 4.45 | 6.39 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.35 | 0.28 | 0.01 | -0.09 | 10/22/2025 | 10/27/2025 1:59:02 PM EST |
| 220.00 | 1.55 | 3.30 | 2.43 | 2.36 | -0.29 | -10.95% | 0.01 | 50 | 131 | 0.35 | 0.18 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 230.00 | 0.70 | 1.85 | 1.28 | 1.25 | -0.40 | -24.25% | 0.01 | 52 | 78 | 0.35 | 0.11 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 240.00 | 0.70 | 2.80 | 1.75 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.43 | 0.06 | 0.00 | -0.03 | 10/9/2025 | 10/27/2025 1:59:02 PM EST |
| 250.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.46 | 0.03 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 260.00 | 0.00 | 2.35 | 1.18 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.60 | 0.01 | 0.00 | -0.01 | 10/9/2025 | 10/27/2025 1:59:02 PM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.64 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 10/27/2025 1:59:02 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.69 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 1:59:02 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.74 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/27/2025 1:59:02 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.58 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 1:59:02 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:59:02 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/27/2025 1:59:02 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/27/2025 1:59:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 10/27/2025 1:59:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/27/2025 1:59:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 10/30/2024 | 10/27/2025 1:59:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 3/21/2025 | 10/27/2025 1:59:02 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | -0.01 | 0.00 | -0.02 | 7/21/2025 | 10/27/2025 1:59:02 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | -0.01 | 0.00 | -0.03 | 9/11/2025 | 10/27/2025 1:59:02 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | -0.02 | 0.00 | -0.03 | 7/31/2025 | 10/27/2025 1:59:02 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.03 | 0.00 | -0.04 | 4/28/2025 | 10/27/2025 1:59:02 PM EST |
| 150.00 | 0.00 | 2.05 | 1.03 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.56 | -0.04 | 0.00 | -0.04 | 10/16/2025 | 10/27/2025 1:59:02 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.53 | -0.06 | 0.00 | -0.05 | 8/21/2025 | 10/27/2025 1:59:02 PM EST |
| 160.00 | 0.80 | 2.90 | 1.85 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.43 | -0.10 | 0.01 | -0.06 | 10/20/2025 | 10/27/2025 1:59:02 PM EST |
| 165.00 | 1.30 | 2.60 | 1.95 | 1.92 | +0.19 | +10.99% | 0.01 | 52 | 13 | 0.39 | -0.13 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 170.00 | 2.00 | 2.75 | 2.38 | 1.75 | -1.50 | -46.16% | 0.01 | 50 | 69 | 0.36 | -0.17 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 175.00 | 2.95 | 3.80 | 3.38 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.35 | -0.22 | 0.01 | -0.09 | 10/2/2025 | 10/27/2025 1:59:02 PM EST |
| 180.00 | 4.20 | 5.30 | 4.75 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.35 | -0.28 | 0.01 | -0.10 | 10/17/2025 | 10/27/2025 1:59:02 PM EST |
| 185.00 | 5.90 | 7.10 | 6.50 | 6.43 | +0.83 | +14.83% | 0.04 | 2 | 135 | 0.35 | -0.35 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 190.00 | 7.90 | 9.30 | 8.60 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 141 | 0.35 | -0.42 | 0.02 | -0.11 | 10/22/2025 | 10/27/2025 1:59:02 PM EST |
| 195.00 | 10.60 | 11.90 | 11.25 | 11.20 | +1.60 | +16.67% | 0.06 | 2 | 30 | 0.35 | -0.50 | 0.02 | -0.11 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 200.00 | 13.40 | 14.90 | 14.15 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.35 | -0.58 | 0.02 | -0.10 | 10/22/2025 | 10/27/2025 1:59:02 PM EST |
| 210.00 | 20.50 | 22.10 | 21.30 | 17.60 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.35 | -0.72 | 0.01 | -0.09 | 10/9/2025 | 10/27/2025 1:59:02 PM EST |
| 220.00 | 28.00 | 30.60 | 29.30 | 25.60 | 0.00 | 0.00% | 0.13 | 0 | 268 | 0.32 | -0.82 | 0.01 | -0.07 | 9/9/2025 | 10/27/2025 1:59:02 PM EST |
| 230.00 | 37.10 | 39.80 | 38.45 | 20.98 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.05 | 6/26/2025 | 10/27/2025 1:59:02 PM EST |
| 240.00 | 46.70 | 49.40 | 48.05 | 28.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.03 | 6/27/2025 | 10/27/2025 1:59:02 PM EST |
| 250.00 | 56.50 | 60.20 | 58.35 | 49.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 7/30/2025 | 10/27/2025 1:59:02 PM EST |
| 260.00 | 66.40 | 70.50 | 68.45 | % | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 270.00 | 76.40 | 80.40 | 78.40 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 280.00 | 86.30 | 90.40 | 88.35 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 290.00 | 96.40 | 100.40 | 98.40 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 300.00 | 106.40 | 110.40 | 108.40 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 310.00 | 116.40 | 120.40 | 118.40 | 86.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 10/27/2025 1:59:02 PM EST |
| 320.00 | 126.40 | 130.40 | 128.40 | % | 0.40 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 330.00 | 136.40 | 140.40 | 138.40 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 340.00 | 146.40 | 150.40 | 148.40 | % | 0.44 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST |