Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $138.84 as of 3/27/2026 8:23:49 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 | 37.70 | 41.00 | 39.35 | % | 0.39 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.03 | 3/27/2026 4:00:11 PM EST | |||
| 105.00 | 33.40 | 36.30 | 34.85 | % | 0.33 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.04 | 3/27/2026 4:00:11 PM EST | |||
| 110.00 | 28.40 | 31.60 | 30.00 | % | 0.27 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.05 | 3/27/2026 4:00:11 PM EST | |||
| 115.00 | 24.00 | 27.50 | 25.75 | % | 0.22 | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.06 | 3/27/2026 4:00:11 PM EST | |||
| 120.00 | 19.90 | 23.10 | 21.50 | % | 0.18 | 0 | 0 | 0.44 | 0.82 | 0.01 | -0.08 | 3/27/2026 4:00:11 PM EST | |||
| 125.00 | 16.90 | 18.70 | 17.80 | 21.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | 0.76 | 0.01 | -0.09 | 3/25/2026 | 3/27/2026 4:00:11 PM EST |
| 130.00 | 13.20 | 15.20 | 14.20 | % | 0.11 | 0 | 0 | 0.44 | 0.69 | 0.01 | -0.10 | 3/27/2026 4:00:11 PM EST | |||
| 135.00 | 10.80 | 12.10 | 11.45 | % | 0.08 | 0 | 0 | 0.45 | 0.61 | 0.02 | -0.10 | 3/27/2026 4:00:11 PM EST | |||
| 140.00 | 8.20 | 9.40 | 8.80 | 8.75 | % | 0.06 | 2 | 0 | 0.44 | 0.53 | 0.02 | -0.10 | 3/27/2026 | 3/27/2026 4:00:11 PM EST | |
| 145.00 | 6.00 | 7.10 | 6.55 | 6.50 | -2.10 | -24.42% | 0.05 | 1 | 7 | 0.43 | 0.44 | 0.02 | -0.10 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 150.00 | 4.10 | 5.30 | 4.70 | 6.38 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.42 | 0.35 | 0.02 | -0.09 | 3/26/2026 | 3/27/2026 4:00:11 PM EST |
| 155.00 | 2.75 | 3.70 | 3.23 | 3.70 | -0.55 | -12.95% | 0.02 | 1 | 1 | 0.41 | 0.27 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 160.00 | 1.80 | 2.70 | 2.25 | 2.13 | -4.77 | -69.13% | 0.01 | 1 | 1 | 0.41 | 0.20 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 165.00 | 1.25 | 1.90 | 1.58 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.41 | 0.15 | 0.01 | -0.05 | 3/26/2026 | 3/27/2026 4:00:11 PM EST |
| 170.00 | 0.45 | 1.30 | 0.88 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.10 | 0.01 | -0.04 | 3/23/2026 | 3/27/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 2.75 | 1.38 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.07 | 0.01 | -0.03 | 3/19/2026 | 3/27/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.00 | -0.02 | 3/27/2026 4:00:11 PM EST | |||
| 185.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.01 | 3/27/2026 4:00:11 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 3/27/2026 4:00:11 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/27/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 3/27/2026 4:00:11 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:11 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:11 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 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.03 | 3/27/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.00 | -0.04 | 3/27/2026 4:00:11 PM EST | |||
| 110.00 | 0.65 | 3.10 | 1.88 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | -0.08 | 0.01 | -0.05 | 3/25/2026 | 3/27/2026 4:00:11 PM EST |
| 115.00 | 1.05 | 2.10 | 1.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.12 | 0.01 | -0.06 | 3/25/2026 | 3/27/2026 4:00:11 PM EST |
| 120.00 | 1.95 | 3.00 | 2.48 | % | 0.02 | 0 | 0 | 0.48 | -0.18 | 0.01 | -0.08 | 3/27/2026 4:00:11 PM EST | |||
| 125.00 | 3.10 | 4.20 | 3.65 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.47 | -0.24 | 0.01 | -0.09 | 3/25/2026 | 3/27/2026 4:00:11 PM EST |
| 130.00 | 4.50 | 5.70 | 5.10 | 4.84 | +1.64 | +51.25% | 0.04 | 1 | 1 | 0.46 | -0.31 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 135.00 | 6.50 | 7.60 | 7.05 | 5.60 | +2.20 | +64.71% | 0.05 | 6 | 1 | 0.46 | -0.39 | 0.02 | -0.10 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 140.00 | 8.60 | 9.90 | 9.25 | 9.26 | +4.66 | +101.31% | 0.07 | 1 | 1 | 0.44 | -0.47 | 0.02 | -0.10 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 145.00 | 11.60 | 12.60 | 12.10 | 8.21 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | -0.56 | 0.02 | -0.10 | 3/25/2026 | 3/27/2026 4:00:11 PM EST |
| 150.00 | 14.40 | 15.80 | 15.10 | 11.01 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.42 | -0.65 | 0.02 | -0.09 | 3/25/2026 | 3/27/2026 4:00:11 PM EST |
| 155.00 | 18.30 | 19.40 | 18.85 | 20.41 | % | 0.12 | 1 | 0 | 0.42 | -0.73 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:11 PM EST | |
| 160.00 | 21.60 | 24.90 | 23.25 | % | 0.15 | 0 | 0 | 0.43 | -0.80 | 0.01 | -0.06 | 3/27/2026 4:00:11 PM EST | |||
| 165.00 | 25.80 | 28.50 | 27.15 | % | 0.16 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.05 | 3/27/2026 4:00:11 PM EST | |||
| 170.00 | 30.80 | 33.10 | 31.95 | 28.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.59 | -0.90 | 0.01 | -0.04 | 3/26/2026 | 3/27/2026 4:00:11 PM EST |
| 175.00 | 35.00 | 38.10 | 36.55 | % | 0.21 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.03 | 3/27/2026 4:00:11 PM EST | |||
| 180.00 | 39.40 | 43.30 | 41.35 | % | 0.23 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.02 | 3/27/2026 4:00:11 PM EST | |||
| 185.00 | 44.20 | 48.30 | 46.25 | % | 0.25 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 3/27/2026 4:00:11 PM EST | |||
| 190.00 | 49.20 | 53.30 | 51.25 | % | 0.27 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 3/27/2026 4:00:11 PM EST | |||
| 195.00 | 54.20 | 58.30 | 56.25 | % | 0.29 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:11 PM EST | |||
| 200.00 | 59.20 | 63.30 | 61.25 | % | 0.31 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/27/2026 4:00:11 PM EST | |||
| 210.00 | 69.20 | 73.30 | 71.25 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:11 PM EST | |||
| 220.00 | 79.20 | 83.30 | 81.25 | % | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:11 PM EST |