Options Chain for NICE LTD SPONSORED ADR (NICE) - $135.09 as of 10/8/2025 4:24:33 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 | 61.50 | 65.30 | 63.40 | % | 0.85 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 80.00 | 56.70 | 60.30 | 58.50 | % | 0.73 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 85.00 | 51.70 | 55.40 | 53.55 | % | 0.63 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 90.00 | 46.70 | 50.30 | 48.50 | % | 0.54 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 95.00 | 41.70 | 45.40 | 43.55 | % | 0.46 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 100.00 | 36.70 | 40.20 | 38.45 | 32.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:52 PM EST |
| 105.00 | 31.70 | 35.40 | 33.55 | 52.38 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 3:59:52 PM EST |
| 110.00 | 26.90 | 30.40 | 28.65 | 31.80 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 3:59:52 PM EST |
| 115.00 | 21.80 | 25.50 | 23.65 | 24.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 120.00 | 17.70 | 20.10 | 18.90 | 29.88 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.80 | 1.00 | 0.00 | -0.01 | 9/23/2025 | 10/8/2025 3:59:52 PM EST |
| 125.00 | 12.80 | 15.70 | 14.25 | 14.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.80 | 0.96 | 0.01 | -0.09 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 130.00 | 7.50 | 11.10 | 9.30 | 6.99 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.67 | 0.88 | 0.02 | -0.13 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 135.00 | 4.40 | 5.80 | 5.10 | 5.30 | +1.35 | +34.18% | 0.04 | 9 | 62 | 0.32 | 0.71 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 140.00 | 2.05 | 2.85 | 2.45 | 2.58 | +0.78 | +43.34% | 0.02 | 37 | 152 | 0.35 | 0.44 | 0.06 | -0.19 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 145.00 | 1.10 | 1.45 | 1.28 | 1.28 | +0.38 | +42.23% | 0.01 | 5 | 322 | 0.40 | 0.20 | 0.04 | -0.14 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.60 | +0.14 | +30.44% | 0.00 | 9 | 413 | 0.45 | 0.07 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 155.00 | 0.20 | 0.90 | 0.55 | 0.25 | -0.20 | -44.45% | 0.00 | 5 | 397 | 0.49 | 0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 160.00 | 0.05 | 0.80 | 0.43 | 0.15 | -0.04 | -21.06% | 0.00 | 4 | 458 | 0.58 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 165.00 | 0.05 | 1.10 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,523 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 7,992 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,521 | 1.16 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.32 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,968 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.91 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.77 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/8/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/8/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/8/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.80 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/8/2025 3:59:52 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.62 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 10/8/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.47 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/8/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 10/8/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:52 PM EST |
| 110.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6,147 | 0.91 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.83 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 125.00 | 0.05 | 1.05 | 0.55 | 0.25 | -0.27 | -51.93% | 0.00 | 18 | 1,731 | 0.50 | -0.04 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 130.00 | 0.25 | 0.85 | 0.55 | 0.90 | -0.60 | -40.00% | 0.00 | 1 | 399 | 0.37 | -0.12 | 0.02 | -0.13 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 135.00 | 1.25 | 2.05 | 1.65 | 1.74 | -1.61 | -48.06% | 0.01 | 8 | 281 | 0.37 | -0.29 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 140.00 | 3.50 | 4.80 | 4.15 | 4.48 | 0.00 | 0.00% | 0.03 | 0 | 3,645 | 0.35 | -0.56 | 0.06 | -0.19 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 145.00 | 6.10 | 9.20 | 7.65 | 7.74 | 0.00 | 0.00% | 0.05 | 0 | 185 | 0.66 | -0.80 | 0.04 | -0.14 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 150.00 | 11.00 | 12.60 | 11.80 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 6,142 | 0.61 | -0.93 | 0.02 | -0.07 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 155.00 | 15.00 | 18.60 | 16.80 | 16.61 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.92 | -0.98 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 160.00 | 19.90 | 23.40 | 21.65 | 21.00 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.04 | -1.00 | 0.00 | -0.01 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 165.00 | 25.00 | 28.50 | 26.75 | 25.27 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.18 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:52 PM EST |
| 170.00 | 30.00 | 33.40 | 31.70 | 21.83 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:52 PM EST |
| 175.00 | 35.00 | 38.20 | 36.60 | 24.70 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.36 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 3:59:52 PM EST |
| 180.00 | 40.00 | 43.30 | 41.65 | 16.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 3:59:52 PM EST |
| 185.00 | 44.90 | 48.00 | 46.45 | 41.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 3:59:52 PM EST |
| 190.00 | 50.30 | 53.30 | 51.80 | 24.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 3:59:52 PM EST |
| 195.00 | 55.00 | 58.50 | 56.75 | 32.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 10/8/2025 3:59:52 PM EST |
| 200.00 | 59.90 | 63.40 | 61.65 | 53.54 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 3:59:52 PM EST |
| 210.00 | 70.10 | 73.50 | 71.80 | % | 0.34 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 220.00 | 80.20 | 83.50 | 81.85 | % | 0.37 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 230.00 | 89.90 | 93.50 | 91.70 | % | 0.40 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 240.00 | 99.90 | 103.50 | 101.70 | % | 0.42 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 250.00 | 109.90 | 113.50 | 111.70 | % | 0.45 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 260.00 | 119.90 | 123.50 | 121.70 | % | 0.47 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 270.00 | 130.00 | 133.50 | 131.75 | % | 0.49 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 280.00 | 139.90 | 143.50 | 141.70 | % | 0.51 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |