Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $130.57 as of 7/27/2026 1:34:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 51.60 | 55.60 | 53.60 | % | 0.67 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 85.00 | 46.70 | 50.70 | 48.70 | % | 0.57 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 90.00 | 41.90 | 45.80 | 43.85 | % | 0.49 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 95.00 | 37.10 | 41.00 | 39.05 | % | 0.41 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 100.00 | 32.50 | 36.30 | 34.40 | 29.98 | 0.00 | 0.00% | 0.34 | 0 | 50 | 0.76 | 0.95 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 105.00 | 27.90 | 31.60 | 29.75 | % | 0.28 | 0 | 0 | 0.67 | 0.91 | 0.01 | -0.05 | 7/27/2026 3:59:51 PM EST | |||
| 110.00 | 23.50 | 26.60 | 25.05 | % | 0.23 | 0 | 0 | 0.58 | 0.87 | 0.01 | -0.07 | 7/27/2026 3:59:51 PM EST | |||
| 115.00 | 19.40 | 23.30 | 21.35 | % | 0.19 | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.08 | 7/27/2026 3:59:51 PM EST | |||
| 120.00 | 16.40 | 19.60 | 18.00 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | 0.75 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 125.00 | 13.50 | 15.20 | 14.35 | 11.70 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.48 | 0.68 | 0.01 | -0.09 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 130.00 | 10.50 | 12.00 | 11.25 | 12.20 | +2.20 | +22.00% | 0.09 | 1 | 4 | 0.47 | 0.60 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 135.00 | 8.00 | 9.50 | 8.75 | 9.40 | +0.90 | +10.59% | 0.06 | 4 | 20 | 0.47 | 0.51 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 140.00 | 6.10 | 7.10 | 6.60 | 7.30 | +2.80 | +62.23% | 0.05 | 9 | 38 | 0.46 | 0.43 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 145.00 | 4.30 | 5.50 | 4.90 | 5.60 | -1.48 | -20.91% | 0.03 | 1 | 1 | 0.45 | 0.35 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 150.00 | 3.50 | 4.80 | 4.15 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.48 | 0.27 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 155.00 | 2.00 | 3.70 | 2.85 | % | 0.02 | 0 | 0 | 0.47 | 0.21 | 0.01 | -0.07 | 7/27/2026 3:59:51 PM EST | |||
| 160.00 | 1.60 | 2.45 | 2.03 | % | 0.01 | 0 | 0 | 0.46 | 0.16 | 0.01 | -0.05 | 7/27/2026 3:59:51 PM EST | |||
| 165.00 | 0.90 | 2.15 | 1.53 | 1.60 | -0.65 | -28.89% | 0.01 | 2 | 4 | 0.47 | 0.12 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | 0.09 | 0.01 | -0.04 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 175.00 | 0.55 | 1.00 | 0.78 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.07 | 0.01 | -0.03 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 180.00 | 0.25 | 0.60 | 0.43 | 0.45 | +0.05 | +12.50% | 0.00 | 20 | 27 | 0.45 | 0.05 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.30 | -46.16% | 0.00 | 6 | 1 | 0.49 | 0.04 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.01 | 7/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.80 | 1.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.05 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 105.00 | 0.75 | 2.60 | 1.68 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.09 | 0.01 | -0.05 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 110.00 | 1.15 | 2.30 | 1.73 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.13 | 0.01 | -0.07 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 115.00 | 2.10 | 3.00 | 2.55 | 2.45 | -1.35 | -35.53% | 0.02 | 5 | 28 | 0.48 | -0.18 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 120.00 | 3.20 | 4.30 | 3.75 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.47 | -0.25 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 125.00 | 4.80 | 5.80 | 5.30 | 5.30 | -3.20 | -37.65% | 0.04 | 10 | 46 | 0.46 | -0.32 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 130.00 | 6.80 | 7.90 | 7.35 | 7.30 | -4.30 | -37.07% | 0.06 | 6 | 36 | 0.45 | -0.40 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 135.00 | 9.30 | 10.80 | 10.05 | 10.00 | -4.90 | -32.89% | 0.07 | 5 | 22 | 0.46 | -0.49 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 140.00 | 12.30 | 13.70 | 13.00 | 11.60 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.45 | -0.57 | 0.02 | -0.09 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 145.00 | 15.70 | 17.50 | 16.60 | 15.80 | % | 0.11 | 19 | 0 | 0.46 | -0.65 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 150.00 | 19.50 | 21.20 | 20.35 | % | 0.14 | 0 | 0 | 0.46 | -0.73 | 0.01 | -0.08 | 7/27/2026 3:59:51 PM EST | |||
| 155.00 | 22.30 | 26.10 | 24.20 | % | 0.16 | 0 | 0 | 0.42 | -0.79 | 0.01 | -0.07 | 7/27/2026 3:59:51 PM EST | |||
| 160.00 | 26.60 | 29.40 | 28.00 | % | 0.17 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.05 | 7/27/2026 3:59:51 PM EST | |||
| 165.00 | 31.10 | 33.60 | 32.35 | % | 0.20 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.05 | 7/27/2026 3:59:51 PM EST | |||
| 170.00 | 35.70 | 38.20 | 36.95 | % | 0.22 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.04 | 7/27/2026 3:59:51 PM EST | |||
| 175.00 | 40.50 | 44.20 | 42.35 | % | 0.24 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 180.00 | 45.40 | 48.00 | 46.70 | % | 0.26 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 185.00 | 50.20 | 54.10 | 52.15 | % | 0.28 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 190.00 | 55.20 | 59.30 | 57.25 | % | 0.30 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST |