Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $198.84 as of 9/16/2025 8:32:35 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 | 57.10 | 61.20 | 59.15 | % | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 145.00 | 52.10 | 56.10 | 54.10 | % | 0.37 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 150.00 | 47.10 | 51.20 | 49.15 | % | 0.33 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 155.00 | 42.10 | 46.20 | 44.15 | % | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 160.00 | 37.10 | 41.20 | 39.15 | 35.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:01 PM EST |
| 165.00 | 32.10 | 36.20 | 34.15 | % | 0.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 170.00 | 27.10 | 31.20 | 29.15 | 18.92 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 4:00:01 PM EST |
| 175.00 | 22.10 | 26.20 | 24.15 | 21.50 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.31 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 4:00:01 PM EST |
| 180.00 | 17.20 | 21.20 | 19.20 | 15.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:01 PM EST |
| 185.00 | 12.30 | 16.30 | 14.30 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.92 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:01 PM EST |
| 190.00 | 7.40 | 11.10 | 9.25 | 9.30 | +2.80 | +43.08% | 0.05 | 2 | 85 | 0.66 | 0.97 | 0.01 | -0.07 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 195.00 | 4.20 | 5.80 | 5.00 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.39 | 0.86 | 0.05 | -0.33 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 200.00 | 1.00 | 2.20 | 1.60 | 1.40 | -0.20 | -12.50% | 0.01 | 10 | 147 | 0.23 | 0.49 | 0.09 | -0.42 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.39 | 0.01 | 0.01 | -0.02 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.49 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 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 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 4:00:01 PM EST |
| 170.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.99 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.08 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.02 | -0.08 | -80.00% | 0.01 | 4 | 57 | 1.28 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 190.00 | 0.20 | 0.55 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 179 | 822 | 0.43 | -0.03 | 0.01 | -0.07 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.64 | -0.14 | 0.05 | -0.33 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 200.00 | 0.60 | 3.20 | 1.90 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.42 | -0.51 | 0.09 | -0.42 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 210.00 | 9.20 | 12.90 | 11.05 | 6.42 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.87 | -0.99 | 0.01 | -0.02 | 7/29/2025 | 9/16/2025 4:00:01 PM EST |
| 220.00 | 19.30 | 22.80 | 21.05 | 34.51 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/16/2025 4:00:01 PM EST |
| 230.00 | 28.90 | 32.90 | 30.90 | 44.54 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/16/2025 4:00:01 PM EST |
| 240.00 | 38.90 | 42.90 | 40.90 | % | 0.17 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 250.00 | 48.90 | 52.90 | 50.90 | % | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 260.00 | 58.90 | 62.90 | 60.90 | % | 0.23 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 270.00 | 68.90 | 72.90 | 70.90 | % | 0.26 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 280.00 | 78.90 | 82.70 | 80.80 | % | 0.29 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 290.00 | 88.90 | 92.90 | 90.90 | % | 0.31 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 300.00 | 98.90 | 102.90 | 100.90 | % | 0.34 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 310.00 | 108.90 | 112.60 | 110.75 | % | 0.36 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 320.00 | 118.90 | 122.90 | 120.90 | % | 0.38 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 330.00 | 128.90 | 132.90 | 130.90 | % | 0.40 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST |