Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $188.52 as of 12/26/2025 2:39:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 88.30 | 92.30 | 90.30 | % | 0.90 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 105.00 | 83.30 | 87.30 | 85.30 | % | 0.81 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 110.00 | 78.40 | 82.30 | 80.35 | % | 0.73 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 115.00 | 73.40 | 77.40 | 75.40 | % | 0.66 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 120.00 | 68.50 | 72.30 | 70.40 | % | 0.59 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 125.00 | 63.50 | 67.40 | 65.45 | % | 0.52 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 130.00 | 59.10 | 62.50 | 60.80 | % | 0.47 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 135.00 | 53.60 | 57.50 | 55.55 | % | 0.41 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 140.00 | 48.70 | 52.60 | 50.65 | % | 0.36 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 145.00 | 43.90 | 47.60 | 45.75 | % | 0.32 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 150.00 | 39.30 | 42.50 | 40.90 | % | 0.27 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 155.00 | 34.40 | 38.30 | 36.35 | % | 0.23 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 160.00 | 29.80 | 33.50 | 31.65 | % | 0.20 | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 165.00 | 25.30 | 29.30 | 27.30 | 25.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.46 | 0.86 | 0.01 | -0.07 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 170.00 | 21.40 | 24.30 | 22.85 | % | 0.13 | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.08 | 12/26/2025 3:59:52 PM EST | |||
| 175.00 | 17.20 | 20.80 | 19.00 | % | 0.11 | 0 | 0 | 0.32 | 0.76 | 0.01 | -0.09 | 12/26/2025 3:59:52 PM EST | |||
| 180.00 | 14.40 | 17.10 | 15.75 | % | 0.09 | 0 | 0 | 0.33 | 0.70 | 0.01 | -0.09 | 12/26/2025 3:59:52 PM EST | |||
| 185.00 | 11.20 | 13.20 | 12.20 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | 0.63 | 0.02 | -0.09 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 190.00 | 8.10 | 10.40 | 9.25 | 9.55 | -0.95 | -9.05% | 0.05 | 4 | 5 | 0.30 | 0.54 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 195.00 | 6.50 | 8.10 | 7.30 | 7.18 | +0.08 | +1.13% | 0.04 | 4 | 1 | 0.30 | 0.45 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 200.00 | 3.40 | 6.20 | 4.80 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.28 | 0.36 | 0.02 | -0.08 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 210.00 | 1.75 | 3.10 | 2.43 | 3.10 | -0.34 | -9.89% | 0.01 | 2 | 25 | 0.28 | 0.22 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 220.00 | 0.60 | 1.75 | 1.18 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.28 | 0.12 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | 0.58 | % | 0.00 | 1 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 240.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 155.00 | 0.25 | 2.90 | 1.58 | % | 0.01 | 0 | 0 | 0.41 | -0.08 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 160.00 | 0.50 | 3.20 | 1.85 | % | 0.01 | 0 | 0 | 0.39 | -0.10 | 0.01 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 165.00 | 1.10 | 2.05 | 1.58 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.14 | 0.01 | -0.07 | 12/15/2025 | 12/26/2025 3:59:52 PM EST |
| 170.00 | 0.95 | 4.00 | 2.48 | % | 0.01 | 0 | 0 | 0.32 | -0.19 | 0.01 | -0.08 | 12/26/2025 3:59:52 PM EST | |||
| 175.00 | 2.00 | 4.00 | 3.00 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.24 | 0.01 | -0.09 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 180.00 | 4.50 | 5.50 | 5.00 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.33 | -0.30 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 185.00 | 5.20 | 7.30 | 6.25 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.37 | 0.02 | -0.09 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 190.00 | 8.00 | 9.50 | 8.75 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.31 | -0.46 | 0.02 | -0.09 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 195.00 | 10.10 | 12.30 | 11.20 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | -0.55 | 0.02 | -0.09 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 200.00 | 12.50 | 15.40 | 13.95 | 15.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | -0.64 | 0.02 | -0.08 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 210.00 | 20.90 | 23.50 | 22.20 | % | 0.11 | 0 | 0 | 0.30 | -0.78 | 0.01 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 220.00 | 29.60 | 32.10 | 30.85 | % | 0.14 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 230.00 | 38.40 | 42.30 | 40.35 | % | 0.18 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 240.00 | 48.40 | 52.30 | 50.35 | % | 0.21 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 250.00 | 58.40 | 62.20 | 60.30 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 260.00 | 68.40 | 72.20 | 70.30 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 270.00 | 78.40 | 82.20 | 80.30 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 280.00 | 88.40 | 92.20 | 90.30 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 290.00 | 98.40 | 102.20 | 100.30 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |