Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $190.73 as of 12/23/2025 2:49:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 77.80 | 81.40 | 79.60 | 95.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/23/2025 12:58:56 PM EST |
| 115.00 | 72.80 | 76.50 | 74.65 | % | 0.65 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 120.00 | 68.00 | 71.50 | 69.75 | % | 0.58 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 125.00 | 63.00 | 66.50 | 64.75 | % | 0.52 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 130.00 | 58.10 | 61.50 | 59.80 | 67.80 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/23/2025 12:58:56 PM EST |
| 135.00 | 53.10 | 56.50 | 54.80 | 64.37 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 12:58:56 PM EST |
| 140.00 | 48.20 | 51.50 | 49.85 | 57.37 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 12:58:56 PM EST |
| 145.00 | 43.20 | 46.60 | 44.90 | 89.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/23/2025 12:58:56 PM EST |
| 150.00 | 38.10 | 41.60 | 39.85 | 39.00 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:58:56 PM EST |
| 155.00 | 32.90 | 36.60 | 34.75 | 42.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 11/5/2025 | 12/23/2025 12:58:56 PM EST |
| 160.00 | 28.30 | 31.70 | 30.00 | % | 0.19 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 12/23/2025 12:58:56 PM EST | |||
| 165.00 | 23.10 | 26.70 | 24.90 | 42.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.54 | 0.98 | 0.00 | -0.04 | 10/28/2025 | 12/23/2025 12:58:56 PM EST |
| 170.00 | 18.50 | 21.60 | 20.05 | 27.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.45 | 0.95 | 0.01 | -0.06 | 12/4/2025 | 12/23/2025 12:58:56 PM EST |
| 175.00 | 14.50 | 16.80 | 15.65 | 22.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.38 | 0.89 | 0.01 | -0.08 | 12/4/2025 | 12/23/2025 12:58:56 PM EST |
| 180.00 | 10.00 | 13.10 | 11.55 | 10.88 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.26 | 0.80 | 0.02 | -0.10 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 185.00 | 6.80 | 8.00 | 7.40 | 8.51 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.24 | 0.67 | 0.03 | -0.11 | 12/19/2025 | 12/23/2025 12:58:56 PM EST |
| 190.00 | 4.00 | 5.10 | 4.55 | 4.50 | -0.50 | -10.00% | 0.02 | 2 | 185 | 0.24 | 0.51 | 0.03 | -0.11 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 195.00 | 2.20 | 3.00 | 2.60 | 2.50 | -0.70 | -21.88% | 0.01 | 3 | 216 | 0.26 | 0.35 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 200.00 | 1.10 | 1.65 | 1.38 | 1.40 | -0.38 | -21.35% | 0.01 | 131 | 600 | 0.24 | 0.22 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 210.00 | 0.30 | 1.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.29 | 0.07 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.28 | 0.02 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 12:58:56 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 12:58:56 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/23/2025 12:58:56 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 12:58:56 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 12:58:56 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 12:58:56 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/23/2025 12:58:56 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.37 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/23/2025 12:58:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 12:58:56 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | 0.00 | 0.00 | -0.01 | 8/26/2025 | 12/23/2025 12:58:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | -0.01 | 0.00 | -0.03 | 11/18/2025 | 12/23/2025 12:58:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.40 | -0.02 | 0.00 | -0.04 | 12/8/2025 | 12/23/2025 12:58:56 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.36 | -0.05 | 0.01 | -0.06 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 175.00 | 0.45 | 1.05 | 0.75 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.27 | -0.11 | 0.01 | -0.08 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 180.00 | 1.15 | 1.70 | 1.43 | 1.40 | +0.15 | +12.00% | 0.01 | 2 | 265 | 0.26 | -0.20 | 0.02 | -0.10 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 185.00 | 2.30 | 2.85 | 2.58 | 2.80 | +0.31 | +12.45% | 0.01 | 20 | 239 | 0.23 | -0.33 | 0.03 | -0.11 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 190.00 | 4.20 | 5.50 | 4.85 | 4.90 | -0.10 | -2.00% | 0.03 | 15 | 65 | 0.26 | -0.49 | 0.03 | -0.11 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 195.00 | 7.30 | 8.40 | 7.85 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 439 | 0.24 | -0.65 | 0.03 | -0.10 | 12/15/2025 | 12/23/2025 12:58:56 PM EST |
| 200.00 | 10.60 | 12.40 | 11.50 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.29 | -0.78 | 0.02 | -0.08 | 12/16/2025 | 12/23/2025 12:58:56 PM EST |
| 210.00 | 19.50 | 21.40 | 20.45 | 20.75 | 0.00 | 0.00% | 0.10 | 0 | 91 | 0.33 | -0.93 | 0.01 | -0.04 | 12/19/2025 | 12/23/2025 12:58:56 PM EST |
| 220.00 | 28.90 | 33.00 | 30.95 | 27.40 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.58 | -0.98 | 0.00 | -0.01 | 12/9/2025 | 12/23/2025 12:58:56 PM EST |
| 230.00 | 38.90 | 43.00 | 40.95 | 38.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 12:58:56 PM EST |
| 240.00 | 48.90 | 53.00 | 50.95 | 39.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 12:58:56 PM EST |
| 250.00 | 58.90 | 63.00 | 60.95 | 49.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 12:58:56 PM EST |
| 260.00 | 68.90 | 73.00 | 70.95 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 270.00 | 78.90 | 83.00 | 80.95 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 280.00 | 88.90 | 93.00 | 90.95 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 290.00 | 98.90 | 103.00 | 100.95 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 300.00 | 108.90 | 113.00 | 110.95 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 310.00 | 118.90 | 123.00 | 120.95 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 320.00 | 128.90 | 133.00 | 130.95 | % | 0.41 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 330.00 | 138.90 | 143.00 | 140.95 | % | 0.43 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST |