Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $151.20 as of 4/29/2024 3:17:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 78.70 | 82.80 | % | 0 | 3 | 2.49 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:43 PM EST | |||
| 75.00 | 73.70 | 77.80 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:43 PM EST | |||
| 80.00 | 68.70 | 73.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:43 PM EST | |||
| 85.00 | 63.70 | 68.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:43 PM EST | |||
| 90.00 | 58.70 | 63.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:43 PM EST | |||
| 95.00 | 53.80 | 57.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:43 PM EST | |||
| 100.00 | 48.80 | 53.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:43 PM EST | |||
| 105.00 | 43.80 | 48.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:43 PM EST | |||
| 110.00 | 38.80 | 42.90 | 50.35 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.02 | 1/16/2024 | 4/29/2024 3:59:43 PM EST |
| 115.00 | 33.80 | 37.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:43 PM EST | |||
| 120.00 | 28.90 | 33.00 | % | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:43 PM EST | |||
| 125.00 | 23.90 | 28.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:43 PM EST | |||
| 130.00 | 19.00 | 23.00 | 36.00 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.03 | 2/14/2024 | 4/29/2024 3:59:43 PM EST |
| 135.00 | 14.00 | 18.00 | 24.48 | 0.00 | 0.00% | 0 | 23 | 0.59 | 0.97 | 0.01 | -0.04 | 4/17/2024 | 4/29/2024 3:59:43 PM EST |
| 140.00 | 9.20 | 13.50 | 11.94 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.92 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 3:59:43 PM EST |
| 145.00 | 6.50 | 7.50 | 14.80 | 0.00 | 0.00% | 0 | 18 | 0.24 | 0.81 | 0.04 | -0.08 | 4/19/2024 | 4/29/2024 3:59:43 PM EST |
| 150.00 | 3.00 | 3.30 | 3.10 | -1.30 | -29.55% | 17 | 146 | 0.20 | 0.57 | 0.06 | -0.09 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 155.00 | 1.00 | 1.30 | 1.15 | -0.75 | -39.48% | 44 | 247 | 0.20 | 0.29 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 160.00 | 0.25 | 0.45 | 0.33 | -0.32 | -49.24% | 259 | 294 | 0.21 | 0.11 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 165.00 | 0.05 | 0.35 | 0.10 | -0.15 | -60.00% | 261 | 473 | 0.24 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 170.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 275 | 0.34 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:43 PM EST |
| 175.00 | 0.05 | 1.55 | 0.05 | 0.00 | 0.00% | 55 | 291 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 180.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 122 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:43 PM EST |
| 185.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 163 | 0.57 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 3:59:43 PM EST |
| 190.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 58 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:43 PM EST |
| 195.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/29/2024 3:59:43 PM EST |
| 200.00 | 0.00 | 1.80 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 4/29/2024 3:59:43 PM EST |
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 220.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 230.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 240.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 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 | 1.30 | % | 0 | 7 | 2.43 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:43 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:43 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:43 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:43 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:43 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 1 | 1.66 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:43 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:43 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:43 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/29/2024 3:59:43 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.53 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 3:59:43 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 3:59:43 PM EST |
| 125.00 | 0.05 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 3:59:43 PM EST |
| 130.00 | 0.05 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 45 | 0.39 | -0.01 | 0.00 | -0.03 | 3/8/2024 | 4/29/2024 3:59:43 PM EST |
| 135.00 | 0.05 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 39 | 0.31 | -0.03 | 0.01 | -0.04 | 4/19/2024 | 4/29/2024 3:59:43 PM EST |
| 140.00 | 0.25 | 0.40 | 0.35 | -0.03 | -7.90% | 150 | 33 | 0.25 | -0.08 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 145.00 | 0.75 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 344 | 0.22 | -0.19 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 3:59:43 PM EST |
| 150.00 | 2.15 | 2.35 | 2.45 | +0.25 | +11.37% | 167 | 338 | 0.20 | -0.43 | 0.06 | -0.09 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 155.00 | 5.10 | 7.30 | 4.90 | -0.10 | -2.00% | 16 | 501 | 0.29 | -0.71 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 160.00 | 8.30 | 11.50 | 8.61 | -0.64 | -6.92% | 4 | 73 | 0.43 | -0.89 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 165.00 | 12.50 | 16.50 | 10.01 | 0.00 | 0.00% | 0 | 77 | 0.54 | -0.97 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 3:59:43 PM EST |
| 170.00 | 17.50 | 21.50 | 9.96 | 0.00 | 0.00% | 0 | 24 | 0.63 | -0.99 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 3:59:43 PM EST |
| 175.00 | 22.50 | 26.50 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:43 PM EST |
| 180.00 | 27.60 | 31.50 | 16.00 | 0.00 | 0.00% | 0 | 9 | 0.80 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 3:59:43 PM EST |
| 185.00 | 32.50 | 36.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 190.00 | 37.50 | 41.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 195.00 | 42.50 | 46.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 200.00 | 47.50 | 51.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 210.00 | 57.60 | 61.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 220.00 | 67.50 | 71.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 230.00 | 77.50 | 81.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 240.00 | 87.50 | 91.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST |