Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $231.31 as of 3/28/2025 2:38:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 82.60 | 86.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 77.60 | 81.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 73.20 | 76.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 68.50 | 71.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 62.80 | 66.60 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 57.90 | 61.70 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 53.10 | 57.00 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 48.50 | 51.90 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 44.20 | 47.00 | % | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 39.60 | 42.30 | % | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 34.20 | 37.20 | % | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.09 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 30.30 | 33.00 | % | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.10 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 22.60 | 24.40 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.78 | 0.01 | -0.12 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 15.80 | 16.80 | 16.80 | -0.48 | -2.78% | 1 | 8 | 0.32 | 0.67 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 10.10 | 12.10 | 11.01 | +0.61 | +5.87% | 20 | 63 | 0.33 | 0.53 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 5.90 | 6.60 | 7.00 | 0.00 | 0.00% | 1 | 24 | 0.30 | 0.38 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 3.20 | 3.60 | 3.45 | +0.37 | +12.02% | 2 | 12 | 0.30 | 0.24 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 260.00 | 1.35 | 1.95 | 2.10 | +0.40 | +23.53% | 1 | 11 | 0.29 | 0.14 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 270.00 | 0.65 | 1.05 | 0.98 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.08 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 280.00 | 0.25 | 0.70 | % | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 290.00 | 0.05 | 0.75 | % | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 1.00 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 1.00 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.70 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.70 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 0.05 | 0.70 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 0.05 | 0.55 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 0.15 | 0.55 | % | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 0.20 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.04 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 0.30 | 2.00 | % | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 0.75 | 1.20 | % | 0 | 0 | 0.37 | -0.08 | 0.00 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 1.30 | 1.70 | 1.35 | % | 3 | 0 | 0.37 | -0.10 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 200.00 | 1.80 | 2.15 | 2.22 | +0.54 | +32.15% | 3 | 34 | 0.36 | -0.14 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 3.30 | 4.00 | 3.89 | +0.77 | +24.68% | 3 | 25 | 0.34 | -0.22 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 6.30 | 6.90 | 6.60 | +0.40 | +6.46% | 3 | 7 | 0.33 | -0.33 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 10.50 | 11.20 | 10.50 | +1.60 | +17.98% | 25 | 34 | 0.33 | -0.47 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 15.80 | 17.50 | % | 0 | 0 | 0.32 | -0.62 | 0.02 | -0.11 | 3/28/2025 3:59:58 PM EST | |||
| 250.00 | 21.70 | 25.00 | % | 0 | 0 | 0.28 | -0.76 | 0.01 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 260.00 | 30.20 | 33.90 | % | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 270.00 | 39.70 | 42.50 | % | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 280.00 | 49.50 | 53.40 | % | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 290.00 | 59.50 | 63.50 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 300.00 | 69.90 | 73.50 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 310.00 | 79.60 | 83.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 320.00 | 89.50 | 92.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 330.00 | 99.50 | 103.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 340.00 | 109.50 | 113.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |