Options Chain for NICE LTD SPONSORED ADR (NICE) - $101.63 as of 11/19/2025 9:12:23 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 | 25.60 | 28.20 | 26.90 | 31.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.87 | 0.98 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 80.00 | 20.80 | 23.00 | 21.90 | 25.00 | -25.00 | -50.00% | 0.27 | 1 | 1 | 0.78 | 0.96 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 85.00 | 16.90 | 18.70 | 17.80 | % | 0.21 | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.05 | 11/19/2025 3:59:52 PM EST | |||
| 90.00 | 11.80 | 14.30 | 13.05 | % | 0.15 | 0 | 0 | 0.64 | 0.84 | 0.02 | -0.08 | 11/19/2025 3:59:52 PM EST | |||
| 95.00 | 8.70 | 10.30 | 9.50 | % | 0.10 | 0 | 0 | 0.43 | 0.73 | 0.02 | -0.09 | 11/19/2025 3:59:52 PM EST | |||
| 100.00 | 6.30 | 6.80 | 6.55 | 6.70 | % | 0.07 | 18 | 0 | 0.46 | 0.60 | 0.03 | -0.10 | 11/19/2025 | 11/19/2025 3:59:52 PM EST | |
| 105.00 | 3.80 | 5.80 | 4.80 | 4.00 | -3.00 | -42.86% | 0.05 | 53 | 10 | 0.50 | 0.46 | 0.03 | -0.10 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 110.00 | 2.20 | 2.95 | 2.58 | 2.30 | -1.60 | -41.03% | 0.02 | 49 | 69 | 0.45 | 0.33 | 0.03 | -0.08 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 115.00 | 1.20 | 2.50 | 1.85 | 1.55 | -1.10 | -41.51% | 0.02 | 2 | 112 | 0.49 | 0.22 | 0.02 | -0.07 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 120.00 | 0.70 | 1.00 | 0.85 | 0.88 | -0.62 | -41.34% | 0.01 | 36 | 67 | 0.46 | 0.13 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 125.00 | 0.35 | 0.70 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.48 | 0.08 | 0.01 | -0.03 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 14 | 48 | 0.64 | 0.04 | 0.01 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 135.00 | 0.05 | 0.55 | 0.30 | 0.30 | +0.05 | +20.00% | 0.00 | 1 | 93 | 0.52 | 0.03 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 140.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 159 | 0.61 | 0.02 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 145.00 | 0.15 | 0.50 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.67 | 0.01 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 150.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.07 | +53.85% | 0.00 | 31 | 229 | 0.63 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.17 | -0.03 | -15.00% | 0.00 | 3 | 240 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.80 | -94.12% | 0.00 | 95 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/19/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/19/2025 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 | 0.20 | 0.70 | 0.45 | 0.25 | % | 0.01 | 2 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST | |
| 80.00 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 3 | 1 | 0.53 | -0.04 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 85.00 | 0.65 | 1.10 | 0.88 | 0.80 | +0.45 | +128.58% | 0.01 | 4 | 18 | 0.55 | -0.09 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 90.00 | 1.20 | 1.80 | 1.50 | 1.71 | +0.96 | +128.00% | 0.02 | 7 | 110 | 0.52 | -0.16 | 0.02 | -0.08 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 95.00 | 2.30 | 3.10 | 2.70 | 2.90 | +1.45 | +100.00% | 0.03 | 1,389 | 225 | 0.51 | -0.27 | 0.02 | -0.09 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 100.00 | 4.40 | 5.10 | 4.75 | 5.05 | +2.55 | +102.00% | 0.05 | 30 | 106 | 0.51 | -0.40 | 0.03 | -0.10 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 105.00 | 6.80 | 7.80 | 7.30 | 8.05 | +3.05 | +61.00% | 0.07 | 16 | 49 | 0.51 | -0.54 | 0.03 | -0.10 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 110.00 | 10.10 | 11.20 | 10.65 | 11.45 | +4.55 | +65.95% | 0.10 | 9 | 394 | 0.51 | -0.67 | 0.03 | -0.08 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 115.00 | 14.00 | 16.30 | 15.15 | 10.79 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.57 | -0.78 | 0.02 | -0.07 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 120.00 | 17.60 | 20.70 | 19.15 | 16.51 | +1.31 | +8.62% | 0.16 | 3 | 102 | 0.76 | -0.87 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 125.00 | 22.30 | 25.20 | 23.75 | 20.67 | +1.81 | +9.60% | 0.19 | 23 | 3,895 | 0.82 | -0.92 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 130.00 | 27.30 | 29.80 | 28.55 | 30.85 | +7.68 | +33.15% | 0.22 | 14 | 1,176 | 0.90 | -0.96 | 0.01 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 135.00 | 33.00 | 35.10 | 34.05 | 25.98 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.94 | -0.97 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 140.00 | 36.30 | 40.40 | 38.35 | 33.58 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.03 | -0.98 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 145.00 | 41.30 | 45.30 | 43.30 | 13.76 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.10 | -0.99 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 150.00 | 46.30 | 50.50 | 48.40 | 40.78 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.17 | -0.99 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 155.00 | 51.30 | 55.50 | 53.40 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 160.00 | 56.30 | 60.50 | 58.40 | 39.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 165.00 | 61.30 | 65.50 | 63.40 | 31.56 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 170.00 | 66.30 | 70.50 | 68.40 | 46.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:52 PM EST |
| 175.00 | 71.30 | 75.50 | 73.40 | % | 0.42 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 180.00 | 76.30 | 80.50 | 78.40 | % | 0.44 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 185.00 | 81.30 | 85.50 | 83.40 | % | 0.45 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 190.00 | 86.30 | 90.50 | 88.40 | % | 0.47 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 195.00 | 91.30 | 95.50 | 93.40 | % | 0.48 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 200.00 | 96.30 | 100.50 | 98.40 | % | 0.49 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 210.00 | 106.30 | 110.50 | 108.40 | % | 0.52 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 220.00 | 116.30 | 120.60 | 118.45 | % | 0.54 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST |