Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $154.00 as of 3/16/2026 7:31:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 21.40 | 24.20 | 22.80 | 32.40 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:05 PM EST |
| 135.00 | 16.60 | 19.40 | 18.00 | % | 0.13 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 3/16/2026 4:00:05 PM EST | |||
| 140.00 | 12.10 | 14.30 | 13.20 | 17.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.93 | 0.97 | 0.01 | -0.10 | 2/23/2026 | 3/16/2026 4:00:05 PM EST |
| 145.00 | 7.30 | 9.60 | 8.45 | 8.26 | -2.25 | -21.41% | 0.06 | 1 | 5 | 0.74 | 0.87 | 0.03 | -0.27 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 150.00 | 4.10 | 4.70 | 4.40 | 4.50 | -10.20 | -69.39% | 0.03 | 1 | 3 | 0.40 | 0.69 | 0.05 | -0.36 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 155.00 | 1.45 | 1.95 | 1.70 | 1.79 | -1.96 | -52.27% | 0.01 | 5 | 10 | 0.39 | 0.40 | 0.06 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 160.00 | 0.40 | 0.70 | 0.55 | 0.55 | -1.40 | -71.80% | 0.00 | 29 | 32 | 0.41 | 0.15 | 0.04 | -0.19 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 165.00 | 0.05 | 0.75 | 0.40 | 0.15 | -0.33 | -68.75% | 0.00 | 36 | 676 | 0.50 | 0.04 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.75 | +0.59 | +368.75% | 0.00 | 4 | 192 | 0.83 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.10 | -1.25 | -92.60% | 0.00 | 2 | 83 | 0.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.71 | +0.21 | +42.00% | 0.00 | 4 | 30 | 1.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 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 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.31 | +0.21 | +210.00% | 0.00 | 1 | 6 | 0.86 | -0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.38 | -0.25 | -39.69% | 0.00 | 1 | 820 | 0.73 | -0.03 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 145.00 | 0.20 | 0.75 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.45 | -0.13 | 0.03 | -0.27 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 150.00 | 1.25 | 1.70 | 1.48 | 1.40 | -0.29 | -17.16% | 0.01 | 8 | 443 | 0.43 | -0.31 | 0.05 | -0.36 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 155.00 | 3.50 | 4.20 | 3.85 | 3.70 | 0.00 | 0.00% | 0.02 | 10 | 27 | 0.43 | -0.60 | 0.06 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 160.00 | 6.40 | 9.30 | 7.85 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 371 | 0.75 | -0.85 | 0.04 | -0.19 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 165.00 | 11.10 | 13.30 | 12.20 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.76 | -0.96 | 0.01 | -0.06 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 170.00 | 16.00 | 18.80 | 17.40 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.07 | -0.99 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 175.00 | 21.00 | 23.70 | 22.35 | 11.19 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.22 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 180.00 | 26.00 | 28.70 | 27.35 | 10.10 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:05 PM EST |
| 185.00 | 30.80 | 33.70 | 32.25 | 24.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 190.00 | 35.20 | 39.00 | 37.10 | 9.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 4:00:05 PM EST |
| 195.00 | 40.20 | 44.20 | 42.20 | 22.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:05 PM EST |
| 200.00 | 45.20 | 49.20 | 47.20 | % | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 210.00 | 55.20 | 59.20 | 57.20 | 30.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:05 PM EST |
| 220.00 | 65.20 | 69.20 | 67.20 | % | 0.31 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 230.00 | 75.20 | 79.20 | 77.20 | 53.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:05 PM EST |
| 240.00 | 85.20 | 89.20 | 87.20 | 62.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:05 PM EST |
| 250.00 | 95.20 | 99.20 | 97.20 | % | 0.39 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 260.00 | 105.20 | 109.20 | 107.20 | % | 0.41 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 270.00 | 115.20 | 119.20 | 117.20 | % | 0.43 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 280.00 | 125.20 | 129.20 | 127.20 | % | 0.45 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST |