Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $174.56 as of 11/20/2024 3:53:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 40.60 | 44.50 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 140.00 | 35.70 | 39.50 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 145.00 | 30.70 | 34.70 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:08 PM EST | |||
| 150.00 | 25.80 | 29.80 | % | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.03 | 11/20/2024 4:00:08 PM EST | |||
| 155.00 | 20.90 | 24.90 | % | 0 | 0 | 0.36 | 0.95 | 0.01 | -0.04 | 11/20/2024 4:00:08 PM EST | |||
| 160.00 | 16.20 | 19.30 | 19.72 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.91 | 0.01 | -0.05 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 165.00 | 11.60 | 13.90 | 15.10 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.85 | 0.02 | -0.06 | 11/11/2024 | 11/20/2024 4:00:08 PM EST |
| 170.00 | 7.70 | 10.80 | 8.20 | 0.00 | 0.00% | 0 | 20 | 0.24 | 0.76 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 175.00 | 5.40 | 5.90 | 6.00 | +1.35 | +29.04% | 16 | 64 | 0.22 | 0.60 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 180.00 | 2.80 | 3.40 | 3.28 | +0.88 | +36.67% | 13 | 64 | 0.21 | 0.41 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 185.00 | 1.45 | 1.70 | 1.10 | -0.05 | -4.35% | 6 | 39 | 0.21 | 0.26 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 190.00 | 0.65 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 93 | 0.22 | 0.15 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 195.00 | 0.20 | 0.70 | 0.25 | -0.10 | -28.58% | 15 | 154 | 0.23 | 0.09 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 200.00 | 0.05 | 2.30 | 0.35 | 0.00 | 0.00% | 0 | 37 | 0.31 | 0.04 | 0.01 | -0.02 | 11/1/2024 | 11/20/2024 4:00:08 PM EST |
| 210.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 39 | 0.33 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 220.00 | 0.00 | 2.10 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:08 PM EST |
| 230.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 53 | 0.56 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:08 PM EST |
| 240.00 | 0.00 | 0.60 | 0.01 | -0.79 | -98.75% | 1 | 53 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 250.00 | 0.00 | 1.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 270.00 | 0.00 | 1.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 290.00 | 0.00 | 1.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 300.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 310.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 145.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 36 | 0.49 | -0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 150.00 | 0.05 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.03 | 0.00 | -0.03 | 11/7/2024 | 11/20/2024 4:00:08 PM EST |
| 155.00 | 0.10 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 97 | 0.32 | -0.05 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 160.00 | 0.35 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 76 | 0.26 | -0.09 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 165.00 | 0.75 | 1.10 | 0.87 | -0.13 | -13.00% | 1 | 96 | 0.24 | -0.15 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 170.00 | 1.50 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 50 | 0.22 | -0.24 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 175.00 | 2.80 | 3.30 | 3.06 | -0.64 | -17.30% | 1 | 131 | 0.20 | -0.40 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 180.00 | 5.30 | 5.90 | 6.90 | 0.00 | 0.00% | 0 | 83 | 0.20 | -0.59 | 0.04 | -0.08 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 185.00 | 7.10 | 11.00 | 16.17 | 0.00 | 0.00% | 0 | 57 | 0.19 | -0.74 | 0.03 | -0.07 | 11/4/2024 | 11/20/2024 4:00:08 PM EST |
| 190.00 | 12.00 | 15.20 | 11.40 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.85 | 0.02 | -0.05 | 10/29/2024 | 11/20/2024 4:00:08 PM EST |
| 195.00 | 16.40 | 20.00 | 20.52 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.91 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 200.00 | 21.90 | 24.70 | 30.67 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.96 | 0.01 | -0.02 | 11/4/2024 | 11/20/2024 4:00:08 PM EST |
| 210.00 | 31.10 | 35.00 | 32.98 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:08 PM EST |
| 220.00 | 41.10 | 45.00 | 43.01 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:08 PM EST |
| 230.00 | 51.80 | 55.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 240.00 | 61.80 | 65.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 250.00 | 71.80 | 75.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 260.00 | 80.90 | 85.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 270.00 | 91.10 | 95.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 280.00 | 101.20 | 105.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 290.00 | 111.10 | 115.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 300.00 | 121.20 | 125.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 310.00 | 131.10 | 135.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |