Options Chain for NICE LTD SPONSORED ADR (NICE) - $146.62 as of 3/7/2025 2:57:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 62.50 | 66.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 90.00 | 57.70 | 61.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 95.00 | 52.70 | 56.60 | 48.10 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 100.00 | 48.50 | 51.50 | 55.40 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:52 PM EST |
| 105.00 | 42.80 | 46.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 110.00 | 37.80 | 41.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 115.00 | 32.80 | 36.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 120.00 | 27.90 | 31.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 125.00 | 23.00 | 26.70 | 31.40 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 2/24/2025 | 3/7/2025 3:59:52 PM EST |
| 130.00 | 18.20 | 22.00 | 17.30 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.98 | 0.00 | -0.05 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 135.00 | 13.60 | 17.40 | 8.73 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.93 | 0.01 | -0.08 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 140.00 | 9.30 | 13.00 | 8.05 | 0.00 | 0.00% | 0 | 22 | 0.65 | 0.84 | 0.02 | -0.13 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 145.00 | 7.30 | 8.20 | 7.60 | +1.70 | +28.82% | 9 | 633 | 0.42 | 0.69 | 0.03 | -0.17 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 150.00 | 4.40 | 5.20 | 4.80 | +1.50 | +45.46% | 23 | 108 | 0.41 | 0.51 | 0.03 | -0.19 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 155.00 | 2.35 | 3.20 | 3.10 | +1.10 | +55.00% | 83 | 198 | 0.41 | 0.36 | 0.03 | -0.18 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 160.00 | 1.10 | 1.75 | 1.50 | +0.60 | +66.67% | 14 | 235 | 0.40 | 0.24 | 0.02 | -0.15 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 165.00 | 0.55 | 0.95 | 0.80 | +0.20 | +33.34% | 3 | 166 | 0.41 | 0.15 | 0.02 | -0.11 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 170.00 | 0.20 | 0.40 | 0.25 | +0.02 | +8.70% | 153 | 320 | 0.40 | 0.09 | 0.01 | -0.08 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 146 | 0.46 | 0.05 | 0.01 | -0.05 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 167 | 0.46 | 0.03 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 704 | 0.47 | 0.01 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 141 | 0.90 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.92 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 606 | 0.70 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 637 | 0.78 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.95 | 0.76 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 1.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 39 | 1.31 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.95 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.95 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.00 | 0.21 | 0.00 | 0.00% | 0 | 33 | 1.65 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 1,017 | 0.80 | 0.00 | 0.00 | -0.02 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 130.00 | 0.35 | 1.10 | 0.60 | -0.10 | -14.29% | 1 | 463 | 0.54 | -0.02 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 135.00 | 0.70 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 2,895 | 0.50 | -0.07 | 0.01 | -0.08 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 140.00 | 1.25 | 1.95 | 1.55 | -0.95 | -38.00% | 7 | 123 | 0.42 | -0.16 | 0.02 | -0.13 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 145.00 | 2.45 | 2.75 | 2.40 | -1.30 | -35.14% | 146 | 236 | 0.40 | -0.31 | 0.03 | -0.17 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 150.00 | 4.40 | 5.20 | 5.00 | -1.10 | -18.04% | 15 | 242 | 0.41 | -0.49 | 0.03 | -0.19 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 155.00 | 7.00 | 8.20 | 7.00 | -2.40 | -25.54% | 14 | 1,038 | 0.40 | -0.64 | 0.03 | -0.18 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 160.00 | 9.90 | 13.60 | 22.30 | 0.00 | 0.00% | 0 | 102 | 0.61 | -0.76 | 0.02 | -0.15 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 165.00 | 14.10 | 17.90 | 22.50 | 0.00 | 0.00% | 0 | 31 | 0.63 | -0.85 | 0.02 | -0.11 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 170.00 | 18.90 | 22.60 | 31.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.91 | 0.01 | -0.08 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 175.00 | 23.50 | 27.40 | 28.90 | 0.00 | 0.00% | 0 | 14 | 0.75 | -0.95 | 0.01 | -0.05 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 180.00 | 28.50 | 32.40 | 33.65 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.03 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 185.00 | 33.50 | 37.40 | 31.71 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 3/7/2025 3:59:52 PM EST |
| 190.00 | 38.50 | 42.30 | 18.10 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 2/19/2025 | 3/7/2025 3:59:52 PM EST |
| 195.00 | 43.60 | 47.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 200.00 | 48.50 | 52.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 210.00 | 58.50 | 62.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 220.00 | 68.50 | 72.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 230.00 | 78.50 | 82.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 240.00 | 88.50 | 92.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 250.00 | 98.50 | 102.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST |