Options Chain for NICE LTD SPONSORED ADR (NICE) - $142.50 as of 8/22/2025 8:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.00 | 69.80 | 67.90 | % | 0.91 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 80.00 | 61.00 | 64.80 | 62.90 | % | 0.79 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 56.10 | 59.50 | 57.80 | % | 0.68 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 90.00 | 51.10 | 54.20 | 52.65 | % | 0.58 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 46.20 | 49.50 | 47.85 | % | 0.50 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 41.30 | 44.30 | 42.80 | 32.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 36.40 | 39.90 | 38.15 | 52.38 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.70 | 0.98 | 0.00 | -0.02 | 7/21/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 31.60 | 34.70 | 33.15 | 23.90 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.60 | 0.97 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 26.90 | 30.30 | 28.60 | 24.90 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.55 | 0.94 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 22.40 | 25.40 | 23.90 | 40.20 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.50 | 0.90 | 0.01 | -0.04 | 3/17/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 18.50 | 20.60 | 19.55 | 34.02 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.30 | 0.85 | 0.01 | -0.06 | 4/9/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 15.80 | 17.20 | 16.50 | 15.25 | +3.05 | +25.00% | 0.13 | 2 | 19 | 0.38 | 0.78 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 12.20 | 12.80 | 12.50 | 11.20 | +1.83 | +19.53% | 0.09 | 2 | 58 | 0.34 | 0.70 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 9.20 | 9.70 | 9.45 | 9.04 | +2.04 | +29.15% | 0.07 | 4 | 156 | 0.33 | 0.61 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 6.50 | 7.20 | 6.85 | 5.90 | +0.90 | +18.00% | 0.05 | 135 | 261 | 0.34 | 0.50 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 4.70 | 5.20 | 4.95 | 4.10 | +0.60 | +17.15% | 0.03 | 29 | 186 | 0.34 | 0.41 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 3.50 | 3.90 | 3.70 | 3.10 | +0.68 | +28.10% | 0.02 | 21 | 51 | 0.35 | 0.32 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 2.10 | 2.65 | 2.38 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.33 | 0.24 | 0.02 | -0.06 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 1.35 | 2.00 | 1.68 | 1.52 | +0.12 | +8.58% | 0.01 | 3 | 3,538 | 0.34 | 0.18 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.65 | 1.33 | 1.05 | +0.12 | +12.91% | 0.01 | 1 | 35 | 0.47 | 0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 0.55 | 1.05 | 0.80 | 0.57 | -0.06 | -9.53% | 0.00 | 6 | 7,960 | 0.35 | 0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.30 | 0.65 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | 0.06 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3,520 | 0.53 | 0.04 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.80 | 0.90 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.57 | 0.03 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 195.00 | 0.15 | 0.55 | 0.35 | 0.60 | -1.47 | -71.02% | 0.00 | 5 | 48 | 0.41 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10,630 | 0.55 | 0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.66 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.68 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/22/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.93 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.83 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.70 | -0.01 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.02 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.75 | 1.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.67 | -0.03 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 0.60 | 0.85 | 0.73 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 6,156 | 0.40 | -0.06 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 1.37 | -0.53 | -27.90% | 0.01 | 1 | 78 | 0.49 | -0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 1.65 | 1.90 | 1.78 | 2.10 | -0.70 | -25.00% | 0.01 | 70 | 132 | 0.37 | -0.15 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 2.60 | 2.85 | 2.73 | 3.20 | -0.90 | -21.96% | 0.02 | 5 | 368 | 0.36 | -0.22 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 4.00 | 4.20 | 4.10 | 4.30 | -1.70 | -28.34% | 0.03 | 32 | 170 | 0.36 | -0.30 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 5.80 | 6.10 | 5.95 | 6.60 | -2.00 | -23.26% | 0.04 | 16 | 3,647 | 0.35 | -0.39 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 8.30 | 8.60 | 8.45 | 9.70 | -2.30 | -19.17% | 0.06 | 1 | 111 | 0.35 | -0.50 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 11.40 | 11.70 | 11.55 | 12.53 | -3.51 | -21.89% | 0.08 | 1 | 6,139 | 0.35 | -0.59 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 14.50 | 16.50 | 15.50 | 24.40 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.37 | -0.68 | 0.02 | -0.07 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 17.30 | 20.10 | 18.70 | 20.15 | +1.00 | +5.23% | 0.12 | 2 | 48 | 0.37 | -0.76 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 22.10 | 25.10 | 23.60 | 15.45 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.41 | -0.82 | 0.01 | -0.05 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 27.10 | 30.20 | 28.65 | 32.14 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.50 | -0.88 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 31.80 | 34.80 | 33.30 | 24.70 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.57 | -0.90 | 0.01 | -0.04 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 36.90 | 39.70 | 38.30 | 16.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.57 | -0.94 | 0.01 | -0.02 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 41.70 | 44.70 | 43.20 | 41.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 4/7/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 46.50 | 49.70 | 48.10 | 24.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 195.00 | 51.50 | 54.70 | 53.10 | 32.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 2/18/2025 | 8/22/2025 4:00:00 PM EST |
| 200.00 | 56.90 | 59.70 | 58.30 | 53.54 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 8/22/2025 4:00:00 PM EST |
| 210.00 | 66.60 | 69.70 | 68.15 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 220.00 | 76.30 | 79.70 | 78.00 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 230.00 | 85.90 | 89.70 | 87.80 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 240.00 | 96.40 | 99.70 | 98.05 | % | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 250.00 | 105.90 | 109.70 | 107.80 | % | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 260.00 | 115.90 | 119.70 | 117.80 | % | 0.45 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 270.00 | 126.40 | 129.70 | 128.05 | % | 0.47 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 280.00 | 135.90 | 139.70 | 137.80 | % | 0.49 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |