Options Chain for NICE LTD SPONSORED ADR (NICE) - $132.30 as of 10/27/2025 12:56:38 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 | 58.20 | 62.10 | 60.15 | % | 0.80 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 80.00 | 53.40 | 57.00 | 55.20 | % | 0.69 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 85.00 | 48.50 | 52.00 | 50.25 | % | 0.59 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 90.00 | 43.50 | 46.40 | 44.95 | % | 0.50 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 10/27/2025 1:58:55 PM EST | |||
| 95.00 | 38.70 | 42.00 | 40.35 | % | 0.42 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.02 | 10/27/2025 1:58:55 PM EST | |||
| 100.00 | 34.00 | 37.20 | 35.60 | % | 0.36 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.03 | 10/27/2025 1:58:55 PM EST | |||
| 105.00 | 29.80 | 32.10 | 30.95 | % | 0.29 | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.04 | 10/27/2025 1:58:55 PM EST | |||
| 110.00 | 25.20 | 27.60 | 26.40 | 39.74 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.49 | 0.88 | 0.01 | -0.05 | 9/25/2025 | 10/27/2025 1:58:55 PM EST |
| 115.00 | 20.50 | 23.30 | 21.90 | % | 0.19 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.07 | 10/27/2025 1:58:55 PM EST | |||
| 120.00 | 17.70 | 19.00 | 18.35 | 14.25 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.45 | 0.77 | 0.01 | -0.08 | 10/17/2025 | 10/27/2025 1:58:55 PM EST |
| 125.00 | 14.00 | 15.60 | 14.80 | 13.83 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.44 | 0.70 | 0.01 | -0.09 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 130.00 | 11.20 | 12.30 | 11.75 | 10.12 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.44 | 0.62 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 135.00 | 8.20 | 9.50 | 8.85 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.43 | 0.54 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 140.00 | 6.60 | 7.30 | 6.95 | 7.00 | +1.40 | +25.00% | 0.05 | 12 | 87 | 0.43 | 0.45 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 145.00 | 4.80 | 5.70 | 5.25 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.44 | 0.37 | 0.02 | -0.09 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 150.00 | 3.40 | 3.90 | 3.65 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.43 | 0.29 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 155.00 | 2.00 | 2.80 | 2.40 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.41 | 0.22 | 0.01 | -0.06 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 160.00 | 1.30 | 2.10 | 1.70 | 1.30 | -0.20 | -13.34% | 0.01 | 10 | 16 | 0.41 | 0.16 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 165.00 | 0.80 | 1.65 | 1.23 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.41 | 0.11 | 0.01 | -0.04 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 170.00 | 0.05 | 1.30 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.36 | 0.07 | 0.01 | -0.03 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 175.00 | 0.05 | 1.00 | 0.53 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.04 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 180.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.03 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.01 | 10/7/2025 | 10/27/2025 1:58:55 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/27/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 10/27/2025 1:58:55 PM EST | |||
| 95.00 | 0.20 | 0.95 | 0.58 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.02 | 10/27/2025 1:58:55 PM EST | |||
| 100.00 | 0.40 | 1.15 | 0.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.05 | 0.00 | -0.03 | 10/17/2025 | 10/27/2025 1:58:55 PM EST |
| 105.00 | 0.60 | 1.45 | 1.03 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.50 | -0.08 | 0.01 | -0.04 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 110.00 | 1.00 | 1.90 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.48 | -0.12 | 0.01 | -0.05 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 115.00 | 1.65 | 2.80 | 2.23 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.47 | -0.17 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 120.00 | 2.90 | 4.00 | 3.45 | 3.43 | -0.65 | -15.94% | 0.03 | 4 | 50 | 0.46 | -0.23 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 125.00 | 4.40 | 5.40 | 4.90 | 4.95 | -0.46 | -8.51% | 0.04 | 43 | 1,131 | 0.46 | -0.30 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 130.00 | 6.20 | 7.10 | 6.65 | 6.60 | -0.72 | -9.84% | 0.05 | 39 | 1,155 | 0.45 | -0.38 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 135.00 | 8.50 | 9.60 | 9.05 | 9.10 | +1.40 | +18.19% | 0.07 | 3 | 27 | 0.44 | -0.46 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 140.00 | 10.90 | 12.50 | 11.70 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.44 | -0.55 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 145.00 | 14.70 | 15.70 | 15.20 | 15.40 | -4.40 | -22.23% | 0.10 | 1 | 22 | 0.44 | -0.63 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 150.00 | 18.00 | 19.30 | 18.65 | 23.22 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.44 | -0.71 | 0.02 | -0.08 | 10/17/2025 | 10/27/2025 1:58:55 PM EST |
| 155.00 | 21.90 | 23.20 | 22.55 | % | 0.15 | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.06 | 10/27/2025 1:58:55 PM EST | |||
| 160.00 | 25.90 | 28.40 | 27.15 | 32.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | -0.84 | 0.01 | -0.05 | 10/16/2025 | 10/27/2025 1:58:55 PM EST |
| 165.00 | 30.30 | 32.70 | 31.50 | % | 0.19 | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.04 | 10/27/2025 1:58:55 PM EST | |||
| 170.00 | 35.10 | 37.70 | 36.40 | % | 0.21 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 10/27/2025 1:58:55 PM EST | |||
| 175.00 | 39.40 | 42.80 | 41.10 | % | 0.23 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 10/27/2025 1:58:55 PM EST | |||
| 180.00 | 43.60 | 47.70 | 45.65 | % | 0.25 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 185.00 | 48.70 | 52.70 | 50.70 | % | 0.27 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 190.00 | 53.70 | 57.70 | 55.70 | % | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 195.00 | 58.70 | 62.70 | 60.70 | % | 0.31 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 200.00 | 63.70 | 67.70 | 65.70 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 210.00 | 73.70 | 77.70 | 75.70 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 220.00 | 83.70 | 87.70 | 85.70 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST |