Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $131.33 as of 5/29/2026 2:09:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 63.10 | 67.20 | 65.15 | % | 0.93 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 75.00 | 58.10 | 62.20 | 60.15 | % | 0.80 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 80.00 | 53.10 | 57.20 | 55.15 | % | 0.69 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 85.00 | 48.20 | 52.20 | 50.20 | % | 0.59 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 90.00 | 43.20 | 47.30 | 45.25 | % | 0.50 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 95.00 | 38.20 | 42.20 | 40.20 | % | 0.42 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:59 PM EST | |||
| 100.00 | 33.90 | 36.90 | 35.40 | 30.32 | 0.00 | 0.00% | 0.35 | 0 | 57 | 1.09 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/29/2026 3:59:59 PM EST |
| 105.00 | 29.20 | 31.30 | 30.25 | 13.76 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.84 | 0.97 | 0.00 | -0.03 | 5/12/2026 | 5/29/2026 3:59:59 PM EST |
| 110.00 | 24.60 | 26.50 | 25.55 | 23.80 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.76 | 0.95 | 0.01 | -0.05 | 5/22/2026 | 5/29/2026 3:59:59 PM EST |
| 115.00 | 20.10 | 21.90 | 21.00 | 18.93 | 0.00 | 0.00% | 0.18 | 0 | 100 | 0.69 | 0.90 | 0.01 | -0.08 | 5/22/2026 | 5/29/2026 3:59:59 PM EST |
| 120.00 | 14.60 | 17.60 | 16.10 | 14.50 | +1.00 | +7.41% | 0.13 | 2 | 230 | 0.65 | 0.86 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 125.00 | 11.50 | 13.00 | 12.25 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 370 | 0.47 | 0.79 | 0.02 | -0.11 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 130.00 | 7.80 | 8.70 | 8.25 | 6.55 | 0.00 | 0.00% | 0.06 | 0 | 293 | 0.42 | 0.68 | 0.03 | -0.12 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 135.00 | 4.90 | 5.50 | 5.20 | 5.22 | +2.22 | +74.00% | 0.04 | 783 | 808 | 0.41 | 0.52 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 140.00 | 2.65 | 3.40 | 3.03 | 3.13 | +0.98 | +45.59% | 0.02 | 784 | 835 | 0.39 | 0.37 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 145.00 | 1.40 | 2.15 | 1.78 | 1.70 | +0.70 | +70.00% | 0.01 | 1 | 1,071 | 0.40 | 0.27 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 150.00 | 0.75 | 1.00 | 0.88 | 0.85 | +0.20 | +30.77% | 0.01 | 2,286 | 809 | 0.39 | 0.21 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 155.00 | 0.30 | 0.80 | 0.55 | 0.10 | -0.20 | -66.67% | 0.00 | 15 | 144 | 0.42 | 0.16 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 160.00 | 0.15 | 0.25 | 0.20 | 0.27 | +0.02 | +8.00% | 0.00 | 1 | 12 | 0.40 | 0.13 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.07 | 0.01 | -0.06 | 4/30/2026 | 5/29/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.05 | 0.01 | -0.04 | 5/22/2026 | 5/29/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.03 | 5/29/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.02 | 5/29/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.18 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 3:59:59 PM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.82 | -0.01 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.88 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.23 | -0.09 | -28.13% | 0.00 | 1 | 1,427 | 0.76 | -0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.33 | -0.22 | -40.00% | 0.00 | 10 | 135 | 0.63 | -0.05 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 115.00 | 0.30 | 0.90 | 0.60 | 0.58 | -0.27 | -31.77% | 0.01 | 2 | 131 | 0.51 | -0.10 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 120.00 | 0.50 | 1.10 | 0.80 | 1.30 | -0.15 | -10.35% | 0.01 | 6 | 214 | 0.46 | -0.14 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 125.00 | 1.20 | 2.00 | 1.60 | 1.80 | -0.78 | -30.24% | 0.01 | 1 | 548 | 0.43 | -0.21 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 130.00 | 2.30 | 3.20 | 2.75 | 2.94 | -2.51 | -46.06% | 0.02 | 1 | 64 | 0.40 | -0.32 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 135.00 | 4.40 | 5.40 | 4.90 | 4.98 | -1.72 | -25.68% | 0.04 | 1 | 7 | 0.40 | -0.48 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 140.00 | 7.20 | 8.30 | 7.75 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | -0.63 | 0.03 | -0.12 | 4/20/2026 | 5/29/2026 3:59:59 PM EST |
| 145.00 | 10.40 | 13.00 | 11.70 | % | 0.08 | 0 | 0 | 0.40 | -0.73 | 0.02 | -0.12 | 5/29/2026 3:59:59 PM EST | |||
| 150.00 | 14.70 | 17.40 | 16.05 | 27.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.79 | 0.02 | -0.12 | 5/15/2026 | 5/29/2026 3:59:59 PM EST |
| 155.00 | 19.40 | 22.00 | 20.70 | 28.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.65 | -0.84 | 0.01 | -0.11 | 5/19/2026 | 5/29/2026 3:59:59 PM EST |
| 160.00 | 24.20 | 26.80 | 25.50 | 28.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.72 | -0.87 | 0.01 | -0.10 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 165.00 | 27.90 | 32.00 | 29.95 | 48.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.06 | 4/30/2026 | 5/29/2026 3:59:59 PM EST |
| 170.00 | 32.80 | 37.00 | 34.90 | % | 0.21 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.04 | 5/29/2026 3:59:59 PM EST | |||
| 175.00 | 37.90 | 42.00 | 39.95 | % | 0.23 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.03 | 5/29/2026 3:59:59 PM EST | |||
| 180.00 | 42.90 | 47.00 | 44.95 | 47.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 4/23/2026 | 5/29/2026 3:59:59 PM EST |
| 185.00 | 47.90 | 52.00 | 49.95 | % | 0.27 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 190.00 | 52.90 | 57.00 | 54.95 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 195.00 | 57.90 | 62.00 | 59.95 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST |