Options Chain for NICE LTD SPONSORED ADR (NICE) - $113.18 as of 12/26/2025 1:32:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.00 | 59.80 | 57.90 | 50.47 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 51.00 | 54.80 | 52.90 | 46.63 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 46.10 | 49.90 | 48.00 | 41.58 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 41.10 | 44.90 | 43.00 | % | 0.61 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 36.20 | 40.10 | 38.15 | 35.75 | 0.00 | 0.00% | 0.51 | 0 | 11 | 0.95 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 31.30 | 34.70 | 33.00 | 33.86 | 0.00 | 0.00% | 0.41 | 0 | 33 | 0.75 | 0.99 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 26.50 | 30.30 | 28.40 | 23.10 | 0.00 | 0.00% | 0.33 | 0 | 36 | 0.74 | 0.97 | 0.00 | -0.02 | 11/21/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 21.90 | 25.70 | 23.80 | 23.10 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.68 | 0.94 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 18.30 | 20.40 | 19.35 | 17.90 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.42 | 0.88 | 0.01 | -0.04 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 13.70 | 17.40 | 15.55 | 14.58 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.42 | 0.81 | 0.02 | -0.05 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 10.50 | 13.70 | 12.10 | 12.47 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.40 | 0.72 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 8.50 | 9.20 | 8.85 | 9.03 | -0.07 | -0.77% | 0.08 | 5 | 1,608 | 0.41 | 0.61 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 4.20 | 8.30 | 6.25 | 6.24 | +0.24 | +4.00% | 0.05 | 13 | 2,340 | 0.39 | 0.50 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 4.00 | 6.30 | 5.15 | 4.18 | -0.39 | -8.54% | 0.04 | 1 | 125 | 0.44 | 0.39 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 1.65 | 5.10 | 3.38 | 3.04 | -0.66 | -17.84% | 0.03 | 14 | 4,736 | 0.41 | 0.29 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 1.70 | 3.00 | 2.35 | 1.95 | -0.30 | -13.34% | 0.02 | 2 | 143 | 0.42 | 0.21 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 0.05 | 1.85 | 0.95 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6,389 | 0.32 | 0.15 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3,412 | 0.46 | 0.09 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4,217 | 0.53 | 0.06 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 816 | 0.37 | 0.04 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.56 | 0.02 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2,417 | 0.57 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,023 | 0.61 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,103 | 0.64 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.74 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.77 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,585 | 0.83 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 7,000 | 0.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/26/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.93 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.74 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.74 | -0.01 | 0.00 | -0.01 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.61 | -0.03 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 0.20 | 1.55 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.44 | -0.06 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 0.45 | 1.60 | 1.03 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 585 | 0.38 | -0.12 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 2.05 | 2.45 | 2.25 | 2.18 | -0.63 | -22.42% | 0.02 | 7 | 1,419 | 0.42 | -0.19 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 3.40 | 5.60 | 4.50 | 3.60 | -0.57 | -13.67% | 0.04 | 1 | 1,607 | 0.47 | -0.28 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 5.10 | 6.00 | 5.55 | 5.30 | 0.00 | 0.00% | 0.05 | 4 | 774 | 0.41 | -0.39 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 5.90 | 9.40 | 7.65 | 7.77 | +0.21 | +2.78% | 0.07 | 3 | 503 | 0.39 | -0.50 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 10.20 | 13.00 | 11.60 | 13.30 | 0.00 | 0.00% | 0.10 | 0 | 235 | 0.44 | -0.61 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 13.80 | 15.90 | 14.85 | 16.28 | 0.00 | 0.00% | 0.12 | 0 | 3,074 | 0.42 | -0.71 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 17.80 | 20.30 | 19.05 | 29.82 | 0.00 | 0.00% | 0.15 | 0 | 633 | 0.43 | -0.79 | 0.02 | -0.05 | 11/20/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 22.20 | 24.90 | 23.55 | 24.80 | 0.00 | 0.00% | 0.17 | 0 | 1,587 | 0.58 | -0.85 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 25.60 | 29.60 | 27.60 | 30.10 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.61 | -0.91 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 30.80 | 34.60 | 32.70 | 17.70 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.65 | -0.94 | 0.01 | -0.02 | 11/13/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 35.80 | 38.60 | 37.20 | 43.70 | 0.00 | 0.00% | 0.25 | 0 | 91 | 0.73 | -0.96 | 0.01 | -0.01 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 40.50 | 44.40 | 42.45 | 49.03 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 11/18/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 45.60 | 49.40 | 47.50 | 30.23 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 50.60 | 54.40 | 52.50 | 58.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 55.50 | 59.40 | 57.45 | 42.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 60.50 | 64.40 | 62.45 | 69.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 65.60 | 69.40 | 67.50 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 185.00 | 70.50 | 74.40 | 72.45 | 50.42 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 75.50 | 79.40 | 77.45 | % | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 195.00 | 80.50 | 84.40 | 82.45 | % | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 200.00 | 85.50 | 89.40 | 87.45 | 48.13 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 95.60 | 99.40 | 97.50 | % | 0.46 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 220.00 | 105.50 | 109.40 | 107.45 | % | 0.49 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 230.00 | 115.50 | 119.40 | 117.45 | % | 0.51 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 240.00 | 125.50 | 129.40 | 127.45 | % | 0.53 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 250.00 | 135.60 | 139.40 | 137.50 | % | 0.55 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |