Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $178.21 as of 1/30/2026 2:49:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 48.40 | 52.50 | 50.45 | % | 0.39 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 135.00 | 43.50 | 47.50 | 45.50 | % | 0.34 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 140.00 | 38.60 | 41.70 | 40.15 | % | 0.29 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 145.00 | 33.90 | 37.60 | 35.75 | % | 0.25 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 150.00 | 29.40 | 32.10 | 30.75 | % | 0.20 | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 25.80 | 27.90 | 26.85 | % | 0.17 | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 160.00 | 21.60 | 23.90 | 22.75 | 21.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | 0.82 | 0.01 | -0.08 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 165.00 | 17.40 | 20.50 | 18.95 | 18.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.37 | 0.76 | 0.01 | -0.09 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 170.00 | 14.00 | 17.10 | 15.55 | % | 0.09 | 0 | 0 | 0.37 | 0.69 | 0.01 | -0.10 | 1/30/2026 3:59:58 PM EST | |||
| 175.00 | 12.30 | 13.10 | 12.70 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.38 | 0.61 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 180.00 | 9.60 | 10.50 | 10.05 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.38 | 0.53 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 7.20 | 8.70 | 7.95 | % | 0.04 | 0 | 0 | 0.38 | 0.45 | 0.02 | -0.10 | 1/30/2026 3:59:58 PM EST | |||
| 190.00 | 5.40 | 6.90 | 6.15 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | 0.37 | 0.02 | -0.09 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 195.00 | 4.00 | 4.70 | 4.35 | 3.26 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | 0.29 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 200.00 | 2.75 | 3.50 | 3.13 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.36 | 0.23 | 0.01 | -0.07 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 0.80 | 2.40 | 1.60 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.36 | 0.13 | 0.01 | -0.05 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 0.45 | 1.00 | 0.73 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.07 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.01 | 0.00 | -0.02 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.02 | 0.00 | -0.03 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 145.00 | 0.40 | 0.80 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.06 | 0.00 | -0.04 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 150.00 | 0.70 | 1.80 | 1.25 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.09 | 0.01 | -0.06 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 155.00 | 1.30 | 2.00 | 1.65 | 1.70 | % | 0.01 | 10 | 0 | 0.39 | -0.13 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 160.00 | 1.90 | 2.95 | 2.43 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.38 | -0.18 | 0.01 | -0.08 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 165.00 | 2.30 | 4.60 | 3.45 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.24 | 0.01 | -0.09 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 170.00 | 3.90 | 7.10 | 5.50 | 5.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.31 | 0.01 | -0.10 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 175.00 | 6.80 | 8.20 | 7.50 | % | 0.04 | 0 | 0 | 0.38 | -0.39 | 0.02 | -0.10 | 1/30/2026 3:59:58 PM EST | |||
| 180.00 | 9.10 | 10.50 | 9.80 | % | 0.05 | 0 | 0 | 0.38 | -0.47 | 0.02 | -0.10 | 1/30/2026 3:59:58 PM EST | |||
| 185.00 | 10.70 | 13.20 | 11.95 | 13.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.55 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 190.00 | 15.00 | 16.30 | 15.65 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | -0.63 | 0.02 | -0.09 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 195.00 | 18.30 | 19.70 | 19.00 | 18.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.36 | -0.71 | 0.01 | -0.08 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 200.00 | 21.40 | 23.70 | 22.55 | % | 0.11 | 0 | 0 | 0.33 | -0.77 | 0.01 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 210.00 | 30.40 | 32.80 | 31.60 | % | 0.15 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 220.00 | 39.70 | 42.70 | 41.20 | % | 0.19 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 230.00 | 48.50 | 52.50 | 50.50 | % | 0.22 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 240.00 | 58.50 | 62.50 | 60.50 | % | 0.25 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 250.00 | 68.50 | 72.50 | 70.50 | % | 0.28 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 260.00 | 78.50 | 82.50 | 80.50 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 270.00 | 88.50 | 92.50 | 90.50 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 280.00 | 98.50 | 102.50 | 100.50 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |