Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $131.99 as of 5/29/2026 8:46:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 61.90 | 66.30 | 64.10 | % | 0.92 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 4:00:03 PM EST | |||
| 75.00 | 56.70 | 60.70 | 58.70 | % | 0.78 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/28/2026 4:00:03 PM EST | |||
| 80.00 | 51.80 | 55.70 | 53.75 | % | 0.67 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/28/2026 4:00:03 PM EST | |||
| 85.00 | 47.00 | 50.80 | 48.90 | % | 0.58 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/28/2026 4:00:03 PM EST | |||
| 90.00 | 41.80 | 46.20 | 44.00 | % | 0.49 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/28/2026 4:00:03 PM EST | |||
| 95.00 | 37.50 | 39.90 | 38.70 | % | 0.41 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 5/28/2026 4:00:03 PM EST | |||
| 100.00 | 32.00 | 35.00 | 33.50 | 30.32 | 0.00 | 0.00% | 0.34 | 0 | 57 | 1.05 | 0.98 | 0.00 | -0.03 | 5/21/2026 | 5/28/2026 4:00:03 PM EST |
| 105.00 | 27.10 | 30.10 | 28.60 | 13.76 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.93 | 0.96 | 0.00 | -0.04 | 5/12/2026 | 5/28/2026 4:00:03 PM EST |
| 110.00 | 22.80 | 25.20 | 24.00 | 23.80 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.81 | 0.92 | 0.01 | -0.07 | 5/22/2026 | 5/28/2026 4:00:03 PM EST |
| 115.00 | 18.80 | 20.30 | 19.55 | 18.93 | 0.00 | 0.00% | 0.17 | 0 | 100 | 0.42 | 0.87 | 0.01 | -0.10 | 5/22/2026 | 5/28/2026 4:00:03 PM EST |
| 120.00 | 13.60 | 15.80 | 14.70 | 14.50 | +1.00 | +7.41% | 0.12 | 2 | 230 | 0.45 | 0.81 | 0.02 | -0.11 | 5/29/2026 | 5/28/2026 4:00:03 PM EST |
| 125.00 | 10.10 | 11.70 | 10.90 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 370 | 0.41 | 0.71 | 0.02 | -0.12 | 5/27/2026 | 5/28/2026 4:00:03 PM EST |
| 130.00 | 5.40 | 8.20 | 6.80 | 6.55 | 0.00 | 0.00% | 0.05 | 0 | 293 | 0.41 | 0.58 | 0.03 | -0.13 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 135.00 | 3.90 | 5.30 | 4.60 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 808 | 0.40 | 0.41 | 0.03 | -0.12 | 5/27/2026 | 5/28/2026 4:00:03 PM EST |
| 140.00 | 1.70 | 3.10 | 2.40 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 835 | 0.41 | 0.27 | 0.03 | -0.10 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 145.00 | 0.85 | 1.80 | 1.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,071 | 0.41 | 0.17 | 0.02 | -0.08 | 5/27/2026 | 5/28/2026 4:00:03 PM EST |
| 150.00 | 0.60 | 0.90 | 0.75 | 0.80 | +0.15 | +23.08% | 0.01 | 1,183 | 809 | 0.41 | 0.11 | 0.01 | -0.06 | 5/29/2026 | 5/28/2026 4:00:03 PM EST |
| 155.00 | 0.10 | 0.80 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.47 | 0.06 | 0.01 | -0.04 | 5/27/2026 | 5/28/2026 4:00:03 PM EST |
| 160.00 | 0.15 | 0.55 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.44 | 0.04 | 0.01 | -0.03 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 5/28/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/28/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/28/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.04 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/28/2026 4:00:03 PM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.75 | -0.01 | 0.00 | -0.02 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.80 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/28/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,427 | 0.68 | -0.04 | 0.00 | -0.04 | 5/27/2026 | 5/28/2026 4:00:03 PM EST |
| 110.00 | 0.35 | 0.85 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.54 | -0.08 | 0.01 | -0.07 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 115.00 | 0.55 | 1.20 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.48 | -0.13 | 0.01 | -0.10 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 120.00 | 0.85 | 3.50 | 2.18 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.46 | -0.19 | 0.02 | -0.11 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 125.00 | 1.60 | 3.20 | 2.40 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 548 | 0.42 | -0.29 | 0.02 | -0.12 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 130.00 | 2.95 | 5.70 | 4.33 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.41 | -0.42 | 0.03 | -0.13 | 5/27/2026 | 5/28/2026 4:00:03 PM EST |
| 135.00 | 5.10 | 7.60 | 6.35 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.40 | -0.59 | 0.03 | -0.12 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 140.00 | 8.10 | 10.60 | 9.35 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.41 | -0.73 | 0.03 | -0.10 | 4/20/2026 | 5/28/2026 4:00:03 PM EST |
| 145.00 | 11.90 | 13.90 | 12.90 | % | 0.09 | 0 | 0 | 0.51 | -0.83 | 0.02 | -0.08 | 5/28/2026 4:00:03 PM EST | |||
| 150.00 | 16.20 | 18.80 | 17.50 | 27.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | -0.89 | 0.01 | -0.06 | 5/15/2026 | 5/28/2026 4:00:03 PM EST |
| 155.00 | 20.70 | 23.50 | 22.10 | 28.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.58 | -0.94 | 0.01 | -0.04 | 5/19/2026 | 5/28/2026 4:00:03 PM EST |
| 160.00 | 25.50 | 28.30 | 26.90 | 28.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.74 | -0.96 | 0.01 | -0.03 | 5/26/2026 | 5/28/2026 4:00:03 PM EST |
| 165.00 | 30.40 | 33.40 | 31.90 | 48.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 4/30/2026 | 5/28/2026 4:00:03 PM EST |
| 170.00 | 34.60 | 38.40 | 36.50 | % | 0.21 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 5/28/2026 4:00:03 PM EST | |||
| 175.00 | 39.70 | 43.40 | 41.55 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:03 PM EST | |||
| 180.00 | 43.80 | 48.40 | 46.10 | 47.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/28/2026 4:00:03 PM EST |
| 185.00 | 48.80 | 53.20 | 51.00 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:03 PM EST | |||
| 190.00 | 53.80 | 58.40 | 56.10 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:03 PM EST | |||
| 195.00 | 59.30 | 63.40 | 61.35 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:03 PM EST |