Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $223.48 as of 3/7/2025 3:47:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 98.50 | 102.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 135.00 | 93.20 | 97.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 140.00 | 88.00 | 92.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 145.00 | 83.00 | 87.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 150.00 | 78.10 | 82.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 155.00 | 73.90 | 77.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 160.00 | 68.70 | 72.30 | 70.30 | +13.30 | +23.34% | 20 | 20 | 1.35 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 165.00 | 63.90 | 67.40 | 50.18 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 4:00:03 PM EST |
| 170.00 | 58.20 | 62.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 175.00 | 53.10 | 57.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 180.00 | 48.60 | 52.70 | 42.85 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 4:00:03 PM EST |
| 185.00 | 43.50 | 47.50 | 32.60 | 0.00 | 0.00% | 0 | 20 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 4:00:03 PM EST |
| 190.00 | 39.50 | 42.60 | 28.73 | 0.00 | 0.00% | 0 | 7 | 0.83 | 1.00 | 0.00 | -0.01 | 1/30/2025 | 3/7/2025 4:00:03 PM EST |
| 195.00 | 34.00 | 37.50 | 27.57 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.99 | 0.00 | -0.02 | 2/18/2025 | 3/7/2025 4:00:03 PM EST |
| 200.00 | 29.10 | 32.70 | 19.00 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.98 | 0.00 | -0.05 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 210.00 | 19.20 | 22.70 | 12.70 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.91 | 0.01 | -0.10 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 220.00 | 11.80 | 13.10 | 10.70 | +3.60 | +50.71% | 21 | 139 | 0.47 | 0.75 | 0.02 | -0.16 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 230.00 | 5.00 | 5.80 | 5.30 | +2.20 | +70.97% | 72 | 79 | 0.35 | 0.45 | 0.03 | -0.19 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 240.00 | 1.25 | 2.10 | 1.67 | +0.70 | +72.17% | 16 | 20 | 0.31 | 0.16 | 0.02 | -0.13 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 250.00 | 0.20 | 2.40 | % | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.05 | 3/7/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 1.10 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 2.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/7/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | 1.68 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/7/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.75 | 2.75 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 1.95 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.00 | 0.00 | -0.01 | 2/27/2025 | 3/7/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 3/7/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 1.95 | 0.50 | 0.00 | 0.00% | 0 | 32 | 0.51 | -0.02 | 0.00 | -0.05 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 210.00 | 0.30 | 0.80 | 1.35 | 0.00 | 0.00% | 0 | 56 | 0.31 | -0.09 | 0.01 | -0.10 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 220.00 | 1.25 | 1.85 | 2.88 | -0.92 | -24.22% | 8 | 75 | 0.25 | -0.25 | 0.02 | -0.16 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 230.00 | 4.20 | 5.00 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.55 | 0.03 | -0.19 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 240.00 | 10.60 | 11.60 | % | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.13 | 3/7/2025 4:00:03 PM EST | |||
| 250.00 | 18.20 | 21.80 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.05 | 3/7/2025 4:00:03 PM EST | |||
| 260.00 | 28.00 | 31.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 3/7/2025 4:00:03 PM EST | |||
| 270.00 | 37.90 | 41.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 280.00 | 47.90 | 51.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST |