Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $196.59 as of 12/12/2025 9:17:09 AM 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 | 106.00 | 111.00 | 108.50 | 98.20 | 0.00 | 0.00% | 1.21 | 0 | 12 | 3.46 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/11/2025 3:59:56 PM EST |
| 95.00 | 101.00 | 105.80 | 103.40 | % | 1.09 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 100.00 | 96.00 | 100.90 | 98.45 | 92.30 | 0.00 | 0.00% | 0.98 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:56 PM EST |
| 105.00 | 91.00 | 96.00 | 93.50 | % | 0.89 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 110.00 | 86.00 | 90.80 | 88.40 | % | 0.80 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 115.00 | 81.00 | 85.80 | 83.40 | % | 0.73 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 120.00 | 76.00 | 80.90 | 78.45 | % | 0.65 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 125.00 | 71.00 | 76.00 | 73.50 | 78.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/11/2025 3:59:56 PM EST |
| 130.00 | 66.00 | 70.80 | 68.40 | 74.10 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/11/2025 3:59:56 PM EST |
| 135.00 | 61.50 | 66.40 | 63.95 | % | 0.47 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 140.00 | 56.50 | 61.40 | 58.95 | % | 0.42 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 145.00 | 51.50 | 56.40 | 53.95 | 52.74 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.57 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:56 PM EST |
| 150.00 | 46.50 | 51.40 | 48.95 | 46.00 | 0.00 | 0.00% | 0.33 | 0 | 22 | 1.46 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/11/2025 3:59:56 PM EST |
| 155.00 | 41.50 | 46.40 | 43.95 | 43.30 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:56 PM EST |
| 160.00 | 36.50 | 41.40 | 38.95 | 36.97 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.23 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/11/2025 3:59:56 PM EST |
| 165.00 | 31.50 | 36.50 | 34.00 | 30.30 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.11 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:56 PM EST |
| 170.00 | 26.50 | 30.90 | 28.70 | 17.12 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.98 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:56 PM EST |
| 175.00 | 21.50 | 25.90 | 23.70 | 21.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.75 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 12/11/2025 3:59:56 PM EST |
| 180.00 | 16.50 | 21.00 | 18.75 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.72 | 0.98 | 0.01 | -0.10 | 12/2/2025 | 12/11/2025 3:59:56 PM EST |
| 185.00 | 11.60 | 16.20 | 13.90 | 7.06 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.51 | 0.94 | 0.01 | -0.13 | 12/9/2025 | 12/11/2025 3:59:56 PM EST |
| 190.00 | 7.20 | 11.60 | 9.40 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.42 | 0.86 | 0.03 | -0.18 | 12/9/2025 | 12/11/2025 3:59:56 PM EST |
| 195.00 | 3.20 | 7.20 | 5.20 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.27 | 0.69 | 0.05 | -0.22 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 200.00 | 1.25 | 3.50 | 2.38 | 2.70 | +0.17 | +6.72% | 0.01 | 3 | 601 | 0.24 | 0.45 | 0.05 | -0.21 | 12/12/2025 | 12/11/2025 3:59:56 PM EST |
| 210.00 | 0.10 | 0.80 | 0.45 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.29 | 0.10 | 0.02 | -0.09 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.36 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/11/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.11 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.83 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/11/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.68 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.76 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/11/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/11/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 12/11/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 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 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/11/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 12/11/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/11/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 12/11/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 12/11/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/11/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/11/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/11/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/11/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.74 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.63 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/11/2025 3:59:56 PM EST |
| 180.00 | 0.05 | 0.75 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.42 | -0.02 | 0.01 | -0.10 | 12/9/2025 | 12/11/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.41 | -0.06 | 0.01 | -0.13 | 12/8/2025 | 12/11/2025 3:59:56 PM EST |
| 190.00 | 0.35 | 1.50 | 0.93 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.31 | -0.14 | 0.03 | -0.18 | 12/5/2025 | 12/11/2025 3:59:56 PM EST |
| 195.00 | 0.70 | 2.70 | 1.70 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.30 | -0.31 | 0.05 | -0.22 | 12/10/2025 | 12/11/2025 3:59:56 PM EST |
| 200.00 | 2.20 | 5.60 | 3.90 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.29 | -0.55 | 0.05 | -0.21 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 210.00 | 9.80 | 14.00 | 11.90 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.47 | -0.90 | 0.02 | -0.09 | 12/11/2025 | 12/11/2025 3:59:56 PM EST |
| 220.00 | 19.30 | 24.00 | 21.65 | 25.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | -0.99 | 0.00 | -0.01 | 12/4/2025 | 12/11/2025 3:59:56 PM EST |
| 230.00 | 29.20 | 34.00 | 31.60 | 35.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:56 PM EST |
| 240.00 | 39.20 | 44.00 | 41.60 | 28.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 12/11/2025 3:59:56 PM EST |
| 250.00 | 49.00 | 54.00 | 51.50 | 49.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/11/2025 3:59:56 PM EST |
| 260.00 | 59.00 | 64.00 | 61.50 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 270.00 | 69.20 | 74.00 | 71.60 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 280.00 | 79.10 | 84.00 | 81.55 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 290.00 | 89.00 | 94.00 | 91.50 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 300.00 | 99.00 | 104.00 | 101.50 | % | 0.34 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 310.00 | 109.20 | 114.00 | 111.60 | 86.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 12/11/2025 3:59:56 PM EST |
| 320.00 | 119.10 | 124.00 | 121.55 | % | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 330.00 | 129.10 | 134.00 | 131.55 | % | 0.40 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST | |||
| 340.00 | 139.30 | 144.00 | 141.65 | % | 0.42 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:56 PM EST |