Options Chain for NICE LTD SPONSORED ADR (NICE) - $138.21 as of 10/3/2025 3:11:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 57.60 | 61.30 | 59.45 | % | 0.74 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 85.00 | 52.50 | 56.40 | 54.45 | % | 0.64 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 47.60 | 51.50 | 49.55 | % | 0.55 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 42.70 | 46.50 | 44.60 | 75.04 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.92 | 0.98 | 0.00 | -0.02 | 7/1/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 37.90 | 41.70 | 39.80 | 81.45 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.84 | 0.97 | 0.00 | -0.03 | 6/11/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 33.20 | 36.90 | 35.05 | 65.62 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.74 | 0.94 | 0.00 | -0.04 | 7/1/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 29.60 | 32.10 | 30.85 | 34.03 | 0.00 | 0.00% | 0.28 | 0 | 21 | 0.59 | 0.91 | 0.01 | -0.05 | 8/25/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 24.10 | 27.90 | 26.00 | 30.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.56 | 0.87 | 0.01 | -0.06 | 8/25/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 20.00 | 23.70 | 21.85 | 22.80 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.52 | 0.82 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 17.30 | 18.20 | 17.75 | 26.00 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.49 | 0.75 | 0.01 | -0.08 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 13.30 | 14.80 | 14.05 | 15.25 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.46 | 0.68 | 0.02 | -0.09 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 11.20 | 11.90 | 11.55 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.48 | 0.60 | 0.02 | -0.10 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 8.80 | 9.30 | 9.05 | 10.50 | +1.43 | +15.77% | 0.06 | 3 | 82 | 0.47 | 0.51 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 6.70 | 7.20 | 6.95 | 8.10 | +1.10 | +15.72% | 0.05 | 2 | 158 | 0.47 | 0.43 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 5.10 | 5.50 | 5.30 | 5.27 | 0.00 | 0.00% | 0.04 | 0 | 1,052 | 0.47 | 0.35 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 3.60 | 4.20 | 3.90 | 4.10 | -0.10 | -2.39% | 0.03 | 1 | 94 | 0.46 | 0.29 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 2.60 | 3.10 | 2.85 | 3.27 | 0.00 | 0.00% | 0.02 | 0 | 168 | 0.46 | 0.23 | 0.01 | -0.08 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 1.90 | 2.35 | 2.13 | 2.11 | -0.34 | -13.88% | 0.01 | 20 | 5,329 | 0.46 | 0.18 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 1.35 | 1.75 | 1.55 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 2,250 | 0.47 | 0.14 | 0.01 | -0.06 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 0.50 | 0.11 | 0.01 | -0.05 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 180.00 | 0.65 | 1.10 | 0.88 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.48 | 0.09 | 0.01 | -0.04 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 2.85 | 1.43 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.63 | 0.06 | 0.01 | -0.03 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.57 | 0.05 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.61 | 0.03 | 0.00 | -0.02 | 7/10/2025 | 10/3/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.66 | 0.03 | 0.00 | -0.02 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 2.35 | 1.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.85 | 0.01 | 0.00 | -0.01 | 8/8/2025 | 10/3/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.75 | 0.01 | 0.00 | 0.00 | 8/14/2025 | 10/3/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.79 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.85 | 0.93 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 2.55 | 1.28 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | -0.02 | 0.00 | -0.02 | 8/18/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 2.65 | 1.33 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | -0.03 | 0.00 | -0.03 | 8/18/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 0.65 | 0.90 | 0.78 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.51 | -0.06 | 0.00 | -0.04 | 8/25/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | 1.10 | -0.10 | -8.34% | 0.01 | 1 | 23 | 0.53 | -0.09 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 1.55 | 1.90 | 1.73 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 472 | 0.49 | -0.13 | 0.01 | -0.06 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 2.30 | 2.80 | 2.55 | 2.45 | -0.15 | -5.77% | 0.02 | 21 | 139 | 0.47 | -0.18 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 3.40 | 4.00 | 3.70 | 3.45 | -0.20 | -5.48% | 0.03 | 3 | 7,893 | 0.46 | -0.25 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 4.90 | 5.50 | 5.20 | 4.90 | -0.40 | -7.55% | 0.04 | 18 | 1,177 | 0.45 | -0.32 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 7.10 | 7.60 | 7.35 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 2,265 | 0.46 | -0.40 | 0.02 | -0.10 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 9.50 | 10.10 | 9.80 | 9.93 | +0.43 | +4.53% | 0.07 | 1 | 66 | 0.45 | -0.49 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 12.20 | 13.10 | 12.65 | 6.64 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.45 | -0.57 | 0.02 | -0.10 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 15.20 | 16.30 | 15.75 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.43 | -0.65 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 19.10 | 20.00 | 19.55 | 11.60 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.44 | -0.71 | 0.01 | -0.09 | 9/19/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 22.70 | 24.10 | 23.40 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.43 | -0.77 | 0.01 | -0.08 | 9/19/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 27.20 | 28.90 | 28.05 | 19.30 | 0.00 | 0.00% | 0.17 | 0 | 1,074 | 0.43 | -0.82 | 0.01 | -0.07 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 31.20 | 32.80 | 32.00 | 32.23 | 0.00 | 0.00% | 0.19 | 0 | 2,053 | 0.39 | -0.86 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 175.00 | 35.00 | 38.20 | 36.60 | 36.79 | +14.19 | +62.79% | 0.21 | 4 | 32 | 0.61 | -0.89 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 180.00 | 40.60 | 43.30 | 41.95 | 19.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.67 | -0.91 | 0.01 | -0.04 | 7/28/2025 | 10/3/2025 4:00:03 PM EST |
| 185.00 | 44.70 | 48.60 | 46.65 | 22.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.03 | 7/28/2025 | 10/3/2025 4:00:03 PM EST |
| 190.00 | 49.70 | 53.50 | 51.60 | 25.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.03 | 7/28/2025 | 10/3/2025 4:00:03 PM EST |
| 195.00 | 54.70 | 58.50 | 56.60 | % | 0.29 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 200.00 | 59.70 | 63.40 | 61.55 | % | 0.31 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 210.00 | 69.70 | 73.40 | 71.55 | % | 0.34 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 220.00 | 79.70 | 83.40 | 81.55 | % | 0.37 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 230.00 | 89.70 | 93.50 | 91.60 | % | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 240.00 | 99.70 | 103.50 | 101.60 | % | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 250.00 | 109.70 | 113.40 | 111.55 | % | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |