Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $228.37 as of 3/31/2025 3:27:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 131.40 | 134.20 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 100.00 | 126.40 | 129.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 105.00 | 121.40 | 124.20 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 110.00 | 116.50 | 119.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 111.50 | 114.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 120.00 | 106.50 | 109.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 125.00 | 101.50 | 104.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 130.00 | 96.90 | 99.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 135.00 | 91.50 | 94.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 140.00 | 86.50 | 89.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 145.00 | 81.60 | 84.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 150.00 | 76.30 | 80.10 | 78.21 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 155.00 | 71.60 | 74.40 | 70.00 | % | 1 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 160.00 | 66.60 | 69.40 | 24.20 | 0.00 | 0.00% | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 3:59:54 PM EST |
| 165.00 | 61.60 | 64.40 | 57.33 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:54 PM EST |
| 170.00 | 56.40 | 60.60 | 48.10 | 0.00 | 0.00% | 0 | 45 | 0.93 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:54 PM EST |
| 175.00 | 52.10 | 54.50 | 43.50 | 0.00 | 0.00% | 0 | 58 | 0.95 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:54 PM EST |
| 180.00 | 46.70 | 49.50 | 50.00 | 0.00 | 0.00% | 0 | 37 | 0.78 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 185.00 | 41.80 | 44.60 | 46.15 | 0.00 | 0.00% | 0 | 61 | 0.72 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 190.00 | 36.80 | 40.40 | 37.00 | 0.00 | 0.00% | 0 | 19 | 0.68 | 0.99 | 0.00 | -0.04 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 195.00 | 31.90 | 34.70 | 34.68 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.98 | 0.00 | -0.05 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 200.00 | 27.20 | 30.50 | 30.76 | 0.00 | 0.00% | 0 | 29 | 0.50 | 0.96 | 0.00 | -0.08 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 210.00 | 18.80 | 20.30 | 20.20 | 0.00 | 0.00% | 0 | 79 | 0.31 | 0.88 | 0.01 | -0.13 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 220.00 | 10.90 | 11.40 | 9.41 | -2.29 | -19.58% | 2 | 31 | 0.29 | 0.73 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 230.00 | 4.70 | 5.40 | 4.90 | -1.00 | -16.95% | 35 | 1,626 | 0.28 | 0.48 | 0.03 | -0.19 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 240.00 | 1.45 | 1.80 | 1.55 | -0.30 | -16.22% | 35 | 279 | 0.27 | 0.22 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 250.00 | 0.25 | 0.55 | 0.46 | -0.06 | -11.54% | 21 | 2,859 | 0.27 | 0.07 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 1.45 | 0.17 | 0.00 | 0.00% | 0 | 30 | 0.49 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.45 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 90 | 1.73 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 50 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.35 | 1.23 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.35 | 0.62 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/31/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 62 | 0.97 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 25 | 0.96 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 30 | 0.88 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 1.40 | 0.54 | 0.00 | 0.00% | 0 | 48 | 0.92 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.40 | 0.22 | 0.00 | 0.00% | 0 | 33 | 0.74 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 92 | 0.68 | -0.01 | 0.00 | -0.04 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 195.00 | 0.05 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 58 | 0.62 | -0.02 | 0.00 | -0.05 | 3/11/2025 | 3/31/2025 3:59:54 PM EST |
| 200.00 | 0.10 | 0.75 | 0.38 | +0.02 | +5.56% | 5 | 158 | 0.39 | -0.04 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 210.00 | 0.65 | 1.70 | 0.90 | -0.04 | -4.26% | 306 | 455 | 0.36 | -0.12 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 220.00 | 1.95 | 2.80 | 2.56 | -0.17 | -6.23% | 7 | 551 | 0.30 | -0.27 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 230.00 | 6.20 | 6.80 | 7.30 | +0.67 | +10.11% | 40 | 77 | 0.30 | -0.52 | 0.03 | -0.19 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 240.00 | 11.80 | 14.70 | 13.60 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.78 | 0.02 | -0.13 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 250.00 | 20.40 | 24.20 | 19.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.93 | 0.01 | -0.06 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 260.00 | 31.00 | 33.70 | 34.11 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.98 | 0.00 | -0.02 | 3/7/2025 | 3/31/2025 3:59:54 PM EST |
| 270.00 | 41.00 | 43.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 280.00 | 51.00 | 53.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 290.00 | 61.00 | 63.70 | 105.40 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 3:59:54 PM EST |
| 300.00 | 71.00 | 73.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |