Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $152.95 as of 4/26/2024 3:03:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 79.80 | 83.60 | % | 0 | 3 | 2.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 75.00 | 74.90 | 77.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 69.60 | 73.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 64.90 | 68.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 59.90 | 63.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 54.80 | 58.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 49.70 | 53.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 105.00 | 45.00 | 48.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 40.00 | 43.40 | 50.35 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.02 | 1/16/2024 | 4/26/2024 3:59:58 PM EST |
| 115.00 | 35.00 | 38.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 120.00 | 29.70 | 33.80 | % | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 125.00 | 25.10 | 28.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 130.00 | 20.20 | 23.90 | 36.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.98 | 0.00 | -0.03 | 2/14/2024 | 4/26/2024 3:59:58 PM EST |
| 135.00 | 15.20 | 19.00 | 24.48 | 0.00 | 0.00% | 0 | 23 | 0.58 | 0.95 | 0.01 | -0.05 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 140.00 | 11.00 | 14.20 | 11.94 | -10.41 | -46.58% | 6 | 20 | 0.48 | 0.89 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 145.00 | 6.00 | 8.60 | 14.80 | 0.00 | 0.00% | 0 | 18 | 0.25 | 0.79 | 0.03 | -0.08 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 150.00 | 3.80 | 4.20 | 4.40 | -1.60 | -26.67% | 23 | 145 | 0.21 | 0.61 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 155.00 | 1.50 | 1.70 | 1.90 | -0.90 | -32.15% | 168 | 165 | 0.20 | 0.34 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 160.00 | 0.55 | 0.75 | 0.65 | -0.35 | -35.00% | 9 | 291 | 0.21 | 0.14 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 165.00 | 0.10 | 0.55 | 0.25 | -0.17 | -40.48% | 3 | 474 | 0.24 | 0.06 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 170.00 | 0.05 | 0.35 | 0.05 | -0.10 | -66.67% | 1 | 276 | 0.27 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 175.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 291 | 0.31 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 180.00 | 0.05 | 1.90 | 0.15 | 0.00 | 0.00% | 0 | 122 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 185.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 163 | 0.68 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:58 PM EST |
| 190.00 | 0.00 | 2.20 | 0.08 | 0.00 | 0.00% | 0 | 58 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 195.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:58 PM EST |
| 200.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.35 | % | 0 | 7 | 1.63 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.50 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 125.00 | 0.05 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.58 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 130.00 | 0.05 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 45 | 0.37 | -0.02 | 0.00 | -0.03 | 3/8/2024 | 4/26/2024 3:59:58 PM EST |
| 135.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 39 | 0.29 | -0.05 | 0.01 | -0.05 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 140.00 | 0.30 | 0.60 | 0.38 | -0.42 | -52.50% | 2 | 32 | 0.25 | -0.11 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 145.00 | 0.75 | 0.95 | 0.95 | +0.30 | +46.16% | 5 | 343 | 0.22 | -0.21 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 150.00 | 2.05 | 2.30 | 2.20 | +0.65 | +41.94% | 241 | 354 | 0.20 | -0.39 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 155.00 | 4.70 | 5.20 | 5.00 | +1.80 | +56.25% | 1 | 501 | 0.20 | -0.66 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 160.00 | 8.30 | 9.40 | 9.25 | +1.35 | +17.09% | 7 | 70 | 0.26 | -0.86 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 165.00 | 11.60 | 15.10 | 10.01 | 0.00 | 0.00% | 0 | 119 | 0.42 | -0.94 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 170.00 | 17.50 | 20.30 | 9.96 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.97 | 0.01 | -0.01 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 175.00 | 21.80 | 25.20 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 180.00 | 26.80 | 30.40 | 16.00 | 0.00 | 0.00% | 0 | 9 | 0.69 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:58 PM EST |
| 185.00 | 31.80 | 35.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 190.00 | 36.80 | 40.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 195.00 | 42.20 | 45.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 200.00 | 47.60 | 50.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 210.00 | 57.50 | 60.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 220.00 | 66.80 | 70.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 230.00 | 77.00 | 80.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 240.00 | 86.80 | 90.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |