Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $195.68 as of 10/31/2025 8:23:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 49.70 | 52.90 | 51.30 | % | 0.35 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:00 PM EST | |||
| 150.00 | 44.70 | 48.00 | 46.35 | % | 0.31 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:00 PM EST | |||
| 155.00 | 39.60 | 43.00 | 41.30 | % | 0.27 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 10/31/2025 4:00:00 PM EST | |||
| 160.00 | 34.60 | 38.00 | 36.30 | % | 0.23 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 10/31/2025 4:00:00 PM EST | |||
| 165.00 | 29.70 | 33.20 | 31.45 | % | 0.19 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 10/31/2025 4:00:00 PM EST | |||
| 170.00 | 25.70 | 28.30 | 27.00 | 28.50 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.61 | 0.96 | 0.00 | -0.05 | 10/29/2025 | 10/31/2025 4:00:00 PM EST |
| 175.00 | 20.90 | 23.50 | 22.20 | % | 0.13 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.07 | 10/31/2025 4:00:00 PM EST | |||
| 180.00 | 15.90 | 18.60 | 17.25 | % | 0.10 | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.09 | 10/31/2025 4:00:00 PM EST | |||
| 185.00 | 12.00 | 14.30 | 13.15 | 19.50 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.32 | 0.79 | 0.02 | -0.12 | 10/28/2025 | 10/31/2025 4:00:00 PM EST |
| 190.00 | 8.00 | 10.40 | 9.20 | 18.20 | 0.00 | 0.00% | 0.05 | 0 | 149 | 0.31 | 0.68 | 0.02 | -0.13 | 10/28/2025 | 10/31/2025 4:00:00 PM EST |
| 195.00 | 5.10 | 7.30 | 6.20 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.31 | 0.55 | 0.03 | -0.14 | 10/30/2025 | 10/31/2025 4:00:00 PM EST |
| 200.00 | 3.30 | 4.60 | 3.95 | 4.00 | -1.40 | -25.93% | 0.02 | 10 | 142 | 0.30 | 0.41 | 0.03 | -0.14 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 210.00 | 0.65 | 2.05 | 1.35 | 1.45 | -0.55 | -27.50% | 0.01 | 125 | 1,295 | 0.29 | 0.21 | 0.02 | -0.12 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 220.00 | 0.40 | 1.20 | 0.80 | 0.60 | -0.35 | -36.85% | 0.00 | 101 | 203 | 0.36 | 0.10 | 0.01 | -0.08 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 230.00 | 0.10 | 1.70 | 0.90 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.44 | 0.05 | 0.01 | -0.04 | 10/30/2025 | 10/31/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 0.15 | -0.07 | -31.82% | 0.00 | 1 | 200 | 0.72 | 0.01 | 0.00 | -0.01 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/31/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/31/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/31/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/31/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/31/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/31/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.58 | -0.01 | 0.00 | -0.02 | 10/28/2025 | 10/31/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | -0.01 | 0.00 | -0.03 | 10/29/2025 | 10/31/2025 4:00:00 PM EST |
| 170.00 | 0.15 | 0.75 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.38 | -0.04 | 0.00 | -0.05 | 10/28/2025 | 10/31/2025 4:00:00 PM EST |
| 175.00 | 0.25 | 1.30 | 0.78 | 0.35 | +0.01 | +2.95% | 0.00 | 2 | 169 | 0.35 | -0.07 | 0.01 | -0.07 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 180.00 | 0.15 | 1.05 | 0.60 | 0.75 | -0.02 | -2.60% | 0.00 | 3 | 141 | 0.27 | -0.13 | 0.01 | -0.09 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 185.00 | 0.45 | 2.25 | 1.35 | 1.19 | -0.11 | -8.47% | 0.01 | 1 | 155 | 0.27 | -0.21 | 0.02 | -0.12 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 190.00 | 2.10 | 3.40 | 2.75 | 2.72 | +0.52 | +23.64% | 0.01 | 22 | 43 | 0.27 | -0.32 | 0.02 | -0.13 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 195.00 | 4.20 | 6.00 | 5.10 | 4.10 | +0.40 | +10.82% | 0.03 | 11 | 15 | 0.30 | -0.45 | 0.03 | -0.14 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 200.00 | 6.70 | 8.50 | 7.60 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.29 | -0.59 | 0.03 | -0.14 | 10/30/2025 | 10/31/2025 4:00:00 PM EST |
| 210.00 | 14.00 | 16.60 | 15.30 | 14.00 | +4.80 | +52.18% | 0.07 | 1 | 5 | 0.26 | -0.79 | 0.02 | -0.12 | 10/31/2025 | 10/31/2025 4:00:00 PM EST |
| 220.00 | 22.90 | 25.40 | 24.15 | 23.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | -0.90 | 0.01 | -0.08 | 10/29/2025 | 10/31/2025 4:00:00 PM EST |
| 230.00 | 32.50 | 35.40 | 33.95 | 25.99 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | -0.95 | 0.01 | -0.04 | 9/29/2025 | 10/31/2025 4:00:00 PM EST |
| 240.00 | 42.50 | 45.70 | 44.10 | 42.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 10/31/2025 4:00:00 PM EST |
| 250.00 | 52.50 | 55.70 | 54.10 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/31/2025 4:00:00 PM EST | |||
| 260.00 | 62.50 | 65.80 | 64.15 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/31/2025 4:00:00 PM EST | |||
| 270.00 | 72.50 | 75.90 | 74.20 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/31/2025 4:00:00 PM EST | |||
| 280.00 | 82.50 | 85.80 | 84.15 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/31/2025 4:00:00 PM EST | |||
| 290.00 | 92.50 | 95.70 | 94.10 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/31/2025 4:00:00 PM EST |