Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $186.20 as of 8/1/2025 3:32:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 47.20 | 50.60 | 48.90 | 52.97 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 145.00 | 42.10 | 45.60 | 43.85 | % | 0.30 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 150.00 | 37.00 | 40.80 | 38.90 | % | 0.26 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 155.00 | 32.30 | 35.50 | 33.90 | % | 0.22 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 160.00 | 27.30 | 31.00 | 29.15 | % | 0.18 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 165.00 | 22.50 | 25.00 | 23.75 | 28.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.61 | 0.98 | 0.00 | -0.03 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 170.00 | 17.80 | 20.30 | 19.05 | % | 0.11 | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.07 | 8/1/2025 4:00:03 PM EST | |||
| 175.00 | 13.40 | 15.40 | 14.40 | 14.10 | % | 0.08 | 1 | 0 | 0.45 | 0.90 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 180.00 | 9.30 | 10.90 | 10.10 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.27 | 0.80 | 0.03 | -0.12 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 185.00 | 5.50 | 7.60 | 6.55 | 5.80 | +2.70 | +87.10% | 0.04 | 2 | 38 | 0.28 | 0.67 | 0.04 | -0.14 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 190.00 | 2.70 | 4.50 | 3.60 | 3.40 | +1.90 | +126.67% | 0.02 | 26 | 70 | 0.27 | 0.47 | 0.04 | -0.13 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 195.00 | 1.30 | 1.85 | 1.58 | 1.50 | +0.65 | +76.48% | 0.01 | 29 | 171 | 0.25 | 0.27 | 0.04 | -0.11 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 200.00 | 0.50 | 0.75 | 0.63 | 0.56 | +0.21 | +60.00% | 0.00 | 17 | 87 | 0.25 | 0.14 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.08 | -44.45% | 0.00 | 4 | 141 | 0.36 | 0.02 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 220.00 | 0.05 | 0.30 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 79 | 0.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 309 | 0.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 211 | 0.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.02 | -0.28 | -93.34% | 0.00 | 1 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/1/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.30 | 0.65 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.02 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.32 | -0.06 | 0.01 | -0.07 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 175.00 | 0.45 | 1.75 | 1.10 | 0.65 | -0.16 | -19.76% | 0.01 | 2 | 23 | 0.45 | -0.10 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 180.00 | 0.90 | 1.35 | 1.13 | 1.20 | -0.25 | -17.25% | 0.01 | 10 | 138 | 0.29 | -0.20 | 0.03 | -0.12 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 185.00 | 1.65 | 3.70 | 2.68 | 2.45 | -0.95 | -27.95% | 0.01 | 15 | 363 | 0.30 | -0.33 | 0.04 | -0.14 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 190.00 | 3.90 | 4.90 | 4.40 | 5.00 | -1.10 | -18.04% | 0.02 | 10 | 71 | 0.27 | -0.53 | 0.04 | -0.13 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 195.00 | 7.20 | 9.50 | 8.35 | 7.70 | -0.40 | -4.94% | 0.04 | 1 | 135 | 0.33 | -0.73 | 0.04 | -0.11 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 200.00 | 11.30 | 12.60 | 11.95 | 11.10 | -2.70 | -19.57% | 0.06 | 11 | 218 | 0.33 | -0.86 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 210.00 | 19.80 | 23.20 | 21.50 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.59 | -0.98 | 0.01 | -0.02 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 220.00 | 29.70 | 33.30 | 31.50 | 32.00 | +0.40 | +1.27% | 0.14 | 1 | 4 | 0.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 230.00 | 40.20 | 43.30 | 41.75 | 34.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 240.00 | 49.70 | 53.30 | 51.50 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 250.00 | 59.60 | 63.10 | 61.35 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 260.00 | 69.60 | 73.30 | 71.45 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 270.00 | 79.70 | 83.20 | 81.45 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 280.00 | 89.60 | 93.30 | 91.45 | % | 0.33 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 290.00 | 99.50 | 103.30 | 101.40 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 300.00 | 109.50 | 113.20 | 111.35 | % | 0.37 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 310.00 | 119.60 | 123.20 | 121.40 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 320.00 | 129.50 | 133.30 | 131.40 | % | 0.41 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 330.00 | 139.70 | 143.20 | 141.45 | 127.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |