Options Chain for NICE LTD SPONSORED ADR (NICE) - $108.50 as of 12/12/2025 7:52:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.80 | 56.60 | 54.70 | % | 0.99 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 60.00 | 47.80 | 51.40 | 49.60 | % | 0.83 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 65.00 | 42.80 | 46.40 | 44.60 | % | 0.69 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 70.00 | 37.80 | 41.60 | 39.70 | % | 0.57 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 75.00 | 32.80 | 36.40 | 34.60 | 31.10 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:58:55 AM EST |
| 80.00 | 27.80 | 31.20 | 29.50 | 23.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:55 AM EST |
| 85.00 | 22.90 | 26.20 | 24.55 | 21.95 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:55 AM EST |
| 90.00 | 17.90 | 21.30 | 19.60 | % | 0.22 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 95.00 | 13.80 | 16.30 | 15.05 | 13.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:55 AM EST |
| 100.00 | 8.80 | 11.60 | 10.20 | 9.57 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.01 | 0.93 | 0.03 | -0.05 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 105.00 | 3.80 | 6.20 | 5.00 | 5.46 | +0.54 | +10.98% | 0.05 | 2 | 791 | 0.66 | 0.77 | 0.05 | -0.12 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 110.00 | 1.85 | 2.75 | 2.30 | 2.11 | -0.04 | -1.86% | 0.02 | 14 | 907 | 0.39 | 0.49 | 0.06 | -0.15 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 115.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.19 | -24.06% | 0.01 | 1 | 327 | 0.38 | 0.22 | 0.04 | -0.12 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 120.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.43 | 0.07 | 0.02 | -0.06 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 125.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.48 | 0.02 | 0.01 | -0.02 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:55 AM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.01 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:55 AM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:58:55 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.37 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:55 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.49 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:58:55 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.60 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:55 AM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:58:55 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:55 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:58:55 AM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:58:55 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.10 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 9:58:55 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/12/2025 9:58:55 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:55 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 220.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:58:55 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:58:55 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.32 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:55 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:55 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.20 | -50.00% | 0.00 | 53 | 933 | 0.47 | -0.07 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 105.00 | 0.50 | 0.90 | 0.70 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.41 | -0.23 | 0.05 | -0.12 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 110.00 | 2.00 | 2.70 | 2.35 | 2.40 | -0.64 | -21.06% | 0.02 | 1 | 394 | 0.37 | -0.51 | 0.06 | -0.15 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 115.00 | 4.60 | 7.00 | 5.80 | 7.65 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.68 | -0.78 | 0.04 | -0.12 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 120.00 | 9.40 | 11.20 | 10.30 | 9.20 | -2.95 | -24.28% | 0.09 | 3 | 80 | 0.79 | -0.93 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 125.00 | 13.90 | 16.90 | 15.40 | 16.40 | 0.00 | 0.00% | 0.12 | 0 | 449 | 0.88 | -0.98 | 0.01 | -0.02 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 130.00 | 18.80 | 22.20 | 20.50 | 26.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.18 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:55 AM EST |
| 135.00 | 24.00 | 26.40 | 25.20 | 34.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:55 AM EST |
| 140.00 | 28.50 | 32.20 | 30.35 | 33.58 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:58:55 AM EST |
| 145.00 | 33.50 | 37.20 | 35.35 | 45.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:55 AM EST |
| 150.00 | 38.60 | 42.20 | 40.40 | 40.78 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:58:55 AM EST |
| 155.00 | 43.60 | 47.20 | 45.40 | % | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 160.00 | 48.80 | 52.20 | 50.50 | 39.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:58:55 AM EST |
| 165.00 | 53.60 | 57.20 | 55.40 | 59.53 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:55 AM EST |
| 170.00 | 58.50 | 62.20 | 60.35 | 46.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 9:58:55 AM EST |
| 175.00 | 63.50 | 67.20 | 65.35 | % | 0.37 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 180.00 | 68.50 | 72.20 | 70.35 | % | 0.39 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 185.00 | 73.50 | 77.20 | 75.35 | % | 0.41 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 190.00 | 78.50 | 82.20 | 80.35 | % | 0.42 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 195.00 | 83.50 | 87.20 | 85.35 | % | 0.44 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 200.00 | 88.50 | 92.20 | 90.35 | % | 0.45 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 210.00 | 98.50 | 102.20 | 100.35 | % | 0.48 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 220.00 | 108.60 | 112.20 | 110.40 | % | 0.50 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST |