Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $139.96 as of 4/30/2026 2:03:16 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 | 13.30 | 15.40 | 14.35 | 15.95 | % | 0.14 | 2 | 0 | 0.93 | 0.92 | 0.01 | -0.10 | 4/30/2026 | 4/30/2026 1:59:11 PM EST | |
| 105.00 | 9.00 | 11.00 | 10.00 | % | 0.10 | 0 | 0 | 0.52 | 0.85 | 0.02 | -0.13 | 4/30/2026 1:59:11 PM EST | |||
| 110.00 | 6.00 | 7.10 | 6.55 | 6.50 | % | 0.06 | 8 | 0 | 0.46 | 0.73 | 0.03 | -0.16 | 4/30/2026 | 4/30/2026 1:59:11 PM EST | |
| 115.00 | 3.60 | 4.30 | 3.95 | 3.50 | % | 0.03 | 14 | 0 | 0.46 | 0.57 | 0.04 | -0.17 | 4/30/2026 | 4/30/2026 1:59:11 PM EST | |
| 120.00 | 1.45 | 2.75 | 2.10 | 1.90 | -20.00 | -91.33% | 0.02 | 75 | 53 | 0.47 | 0.40 | 0.03 | -0.16 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 125.00 | 1.00 | 1.45 | 1.23 | 1.05 | -23.25 | -95.68% | 0.01 | 586 | 1 | 0.48 | 0.25 | 0.03 | -0.13 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 130.00 | 0.25 | 2.00 | 1.13 | 1.26 | -7.86 | -86.19% | 0.01 | 681 | 6 | 0.47 | 0.15 | 0.02 | -0.10 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | 0.70 | -9.27 | -92.98% | 0.01 | 18 | 48 | 0.52 | 0.09 | 0.01 | -0.07 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.15 | -7.25 | -97.98% | 0.00 | 6 | 26 | 0.58 | 0.05 | 0.01 | -0.04 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.25 | -4.85 | -95.10% | 0.00 | 1,156 | 1,206 | 0.74 | 0.02 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 150.00 | 0.05 | 0.25 | 0.15 | 0.15 | -3.45 | -95.84% | 0.00 | 33 | 183 | 0.61 | 0.02 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.15 | -2.15 | -93.48% | 0.00 | 1 | 27 | 0.73 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.90 | -85.72% | 0.00 | 1 | 317 | 1.01 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.82 | -89.13% | 0.00 | 2 | 44 | 0.82 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:11 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 0.11 | -0.29 | -72.50% | 0.01 | 2 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:11 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/30/2026 1:59:11 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:11 PM EST | |||
| 195.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:11 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:11 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:11 PM EST | |||
| 220.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 1:59:11 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 | 0.50 | 0.75 | 0.63 | 0.65 | +0.33 | +103.13% | 0.01 | 25 | 412 | 0.58 | -0.08 | 0.01 | -0.10 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 105.00 | 1.15 | 1.95 | 1.55 | 1.55 | +1.15 | +287.50% | 0.01 | 712 | 6 | 0.54 | -0.15 | 0.02 | -0.13 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 110.00 | 2.45 | 3.70 | 3.08 | 3.10 | +2.50 | +416.67% | 0.03 | 799 | 23 | 0.51 | -0.27 | 0.03 | -0.16 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 115.00 | 5.00 | 6.10 | 5.55 | 5.50 | +5.06 | +1,150.00% | 0.05 | 1,544 | 101 | 0.49 | -0.43 | 0.04 | -0.17 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 120.00 | 7.90 | 9.50 | 8.70 | 8.40 | +7.33 | +685.05% | 0.07 | 57 | 156 | 0.50 | -0.60 | 0.03 | -0.16 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 125.00 | 11.50 | 13.90 | 12.70 | 11.50 | +9.72 | +546.07% | 0.10 | 700 | 806 | 0.49 | -0.75 | 0.03 | -0.13 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 130.00 | 15.90 | 18.80 | 17.35 | 16.40 | +13.70 | +507.41% | 0.13 | 11 | 48 | 0.61 | -0.85 | 0.02 | -0.10 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 135.00 | 20.80 | 23.00 | 21.90 | 22.20 | +17.50 | +372.34% | 0.16 | 6 | 37 | 0.66 | -0.91 | 0.01 | -0.07 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 140.00 | 25.70 | 28.40 | 27.05 | 21.70 | +14.90 | +219.12% | 0.19 | 30 | 56 | 0.76 | -0.95 | 0.01 | -0.04 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 145.00 | 30.60 | 33.50 | 32.05 | 26.45 | +16.32 | +161.11% | 0.22 | 7 | 25 | 0.81 | -0.98 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 150.00 | 35.10 | 38.60 | 36.85 | 28.04 | +15.59 | +125.23% | 0.25 | 5 | 10 | 0.92 | -0.98 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:11 PM EST |
| 155.00 | 39.80 | 43.60 | 41.70 | 17.30 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.13 | -0.99 | 0.00 | -0.01 | 4/22/2026 | 4/30/2026 1:59:11 PM EST |
| 160.00 | 44.80 | 48.60 | 46.70 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:11 PM EST | |||
| 165.00 | 49.90 | 53.60 | 51.75 | 19.33 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 1:59:11 PM EST |
| 170.00 | 54.90 | 58.70 | 56.80 | 31.23 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:11 PM EST |
| 175.00 | 59.80 | 63.70 | 61.75 | % | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:11 PM EST | |||
| 180.00 | 65.30 | 68.60 | 66.95 | % | 0.37 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:11 PM EST | |||
| 185.00 | 69.80 | 73.60 | 71.70 | % | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:11 PM EST | |||
| 190.00 | 74.70 | 78.60 | 76.65 | % | 0.40 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:11 PM EST | |||
| 195.00 | 79.80 | 83.60 | 81.70 | % | 0.42 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:11 PM EST | |||
| 200.00 | 85.10 | 88.70 | 86.90 | % | 0.43 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:11 PM EST | |||
| 210.00 | 95.30 | 98.60 | 96.95 | % | 0.46 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:11 PM EST | |||
| 220.00 | 104.60 | 108.70 | 106.65 | % | 0.48 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:11 PM EST |