Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $218.93 as of 6/13/2025 9:02:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 76.90 | 81.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 145.00 | 71.90 | 76.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 66.90 | 71.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 155.00 | 62.00 | 65.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 56.90 | 60.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 165.00 | 52.10 | 55.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 170.00 | 47.00 | 51.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 175.00 | 42.00 | 46.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 180.00 | 36.60 | 41.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 185.00 | 32.00 | 35.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 27.20 | 30.40 | 41.55 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 195.00 | 22.20 | 26.00 | 36.60 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 200.00 | 17.90 | 20.50 | 30.18 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.98 | 0.01 | -0.09 | 6/2/2025 | 6/13/2025 4:00:00 PM EST |
| 210.00 | 8.70 | 11.00 | 10.28 | -11.35 | -52.48% | 1 | 16 | 0.42 | 0.85 | 0.02 | -0.24 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 220.00 | 1.85 | 3.90 | 2.62 | -3.08 | -54.04% | 9 | 80 | 0.26 | 0.48 | 0.05 | -0.28 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 230.00 | 0.30 | 1.50 | 0.75 | -0.05 | -6.25% | 11 | 85 | 0.33 | 0.10 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 196 | 0.50 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.35 | 0.41 | 0.00 | 0.00% | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:00 PM EST |
| 190.00 | 0.05 | 0.15 | 0.25 | +0.08 | +47.06% | 1 | 9 | 0.50 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.25 | 0.68 | 0.00 | 0.00% | 0 | 26 | 0.88 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 157 | 0.52 | -0.02 | 0.01 | -0.09 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 210.00 | 0.15 | 2.15 | 0.80 | +0.30 | +60.00% | 11 | 107 | 0.34 | -0.15 | 0.02 | -0.24 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 220.00 | 2.25 | 5.00 | 2.00 | 0.00 | 0.00% | 0 | 264 | 0.27 | -0.52 | 0.05 | -0.28 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 230.00 | 10.60 | 12.90 | 11.60 | +7.60 | +190.00% | 3 | 9 | 0.44 | -0.90 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 240.00 | 19.90 | 22.60 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 250.00 | 29.30 | 33.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 260.00 | 39.10 | 43.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 270.00 | 49.20 | 53.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 280.00 | 59.10 | 63.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 290.00 | 69.10 | 73.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 300.00 | 79.20 | 83.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 310.00 | 89.10 | 93.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 320.00 | 99.10 | 103.30 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 330.00 | 109.10 | 113.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |