Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $188.14 as of 9/6/2024 3:33:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 86.40 | 90.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 105.00 | 81.50 | 85.40 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 110.00 | 76.40 | 80.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 115.00 | 72.30 | 75.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 120.00 | 66.40 | 70.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 125.00 | 61.60 | 65.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 130.00 | 56.50 | 60.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 135.00 | 51.50 | 55.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 140.00 | 46.60 | 50.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 145.00 | 41.60 | 45.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 150.00 | 36.60 | 40.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 155.00 | 31.70 | 35.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 160.00 | 26.80 | 30.60 | 30.13 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:47 PM EST |
| 165.00 | 21.80 | 25.70 | 18.05 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.99 | 0.00 | -0.03 | 8/12/2024 | 9/6/2024 3:59:47 PM EST |
| 170.00 | 16.80 | 20.80 | 19.80 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.98 | 0.01 | -0.04 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 175.00 | 12.10 | 15.70 | 9.82 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.92 | 0.01 | -0.08 | 8/13/2024 | 9/6/2024 3:59:47 PM EST |
| 180.00 | 7.60 | 10.50 | 11.16 | 0.00 | 0.00% | 0 | 27 | 0.40 | 0.83 | 0.03 | -0.10 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 185.00 | 5.30 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 81 | 0.24 | 0.68 | 0.04 | -0.13 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 190.00 | 2.55 | 2.95 | 3.20 | +0.60 | +23.08% | 9 | 77 | 0.23 | 0.45 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 195.00 | 0.90 | 1.15 | 1.22 | +0.20 | +19.61% | 2 | 130 | 0.21 | 0.22 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 200.00 | 0.25 | 0.45 | 0.35 | +0.05 | +16.67% | 2 | 83 | 0.21 | 0.08 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 210.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.33 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:47 PM EST |
| 155.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.72 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:47 PM EST |
| 160.00 | 0.00 | 0.55 | 0.26 | -0.10 | -27.78% | 1 | 8 | 0.56 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 165.00 | 0.05 | 0.70 | 0.16 | -0.19 | -54.29% | 2 | 54 | 0.41 | -0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 170.00 | 0.10 | 2.35 | 0.24 | -0.31 | -56.37% | 7 | 69 | 0.45 | -0.02 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 175.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.29 | -0.08 | 0.01 | -0.08 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 180.00 | 0.75 | 1.00 | 0.53 | 0.00 | 0.00% | 0 | 30 | 0.26 | -0.17 | 0.03 | -0.10 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 185.00 | 1.80 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 42 | 0.24 | -0.32 | 0.04 | -0.13 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 190.00 | 3.80 | 4.20 | 2.10 | 0.00 | 0.00% | 0 | 210 | 0.22 | -0.55 | 0.05 | -0.12 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 195.00 | 5.70 | 7.70 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.78 | 0.04 | -0.08 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 200.00 | 9.80 | 13.10 | % | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.04 | 9/6/2024 3:59:47 PM EST | |||
| 210.00 | 19.70 | 23.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 220.00 | 29.80 | 33.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 230.00 | 39.80 | 43.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 240.00 | 49.80 | 53.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 250.00 | 59.80 | 63.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 260.00 | 69.80 | 73.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |