Options Chain for NICE LTD SPONSORED ADR (NICE) - $155.39 as of 2/21/2025 8:59:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 69.20 | 72.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 64.80 | 67.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 59.40 | 63.10 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 54.50 | 58.20 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 105.00 | 49.60 | 53.10 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 110.00 | 44.80 | 48.40 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 115.00 | 40.00 | 43.20 | % | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 120.00 | 35.20 | 38.80 | % | 0 | 0 | 0.65 | 0.92 | 0.00 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 125.00 | 30.50 | 34.00 | % | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.07 | 2/21/2025 4:00:06 PM EST | |||
| 130.00 | 25.90 | 29.10 | 24.80 | +2.20 | +9.74% | 2 | 3 | 0.52 | 0.86 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 135.00 | 21.60 | 24.40 | % | 0 | 0 | 0.32 | 0.82 | 0.01 | -0.09 | 2/21/2025 4:00:06 PM EST | |||
| 140.00 | 17.70 | 20.50 | 18.00 | +1.40 | +8.44% | 1 | 1 | 0.35 | 0.77 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 145.00 | 14.80 | 16.90 | % | 0 | 0 | 0.38 | 0.71 | 0.01 | -0.10 | 2/21/2025 4:00:06 PM EST | |||
| 150.00 | 11.50 | 12.90 | 11.80 | +0.73 | +6.60% | 74 | 17 | 0.36 | 0.64 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 155.00 | 8.80 | 10.50 | 8.98 | +0.18 | +2.05% | 12 | 5 | 0.36 | 0.56 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 160.00 | 6.60 | 7.70 | 6.80 | +1.31 | +23.87% | 8 | 4 | 0.35 | 0.47 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 165.00 | 4.50 | 5.50 | 5.70 | +1.00 | +21.28% | 14 | 6 | 0.36 | 0.37 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 170.00 | 3.30 | 4.50 | 3.68 | % | 45 | 0 | 0.35 | 0.29 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 175.00 | 2.25 | 4.30 | 2.33 | % | 14 | 0 | 0.36 | 0.21 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 180.00 | 1.50 | 2.40 | 2.05 | % | 30 | 0 | 0.36 | 0.16 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 185.00 | 1.10 | 2.25 | 1.49 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.11 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 190.00 | 0.75 | 1.90 | % | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 195.00 | 0.10 | 2.10 | % | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 200.00 | 0.05 | 1.05 | 0.60 | % | 12 | 0 | 0.35 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 210.00 | 0.00 | 1.70 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 1.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 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 | 2.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.55 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.40 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.50 | % | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 110.00 | 0.05 | 2.60 | % | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 115.00 | 0.10 | 2.75 | % | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 120.00 | 0.15 | 2.20 | % | 0 | 0 | 0.49 | -0.08 | 0.00 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 125.00 | 0.85 | 3.20 | 1.20 | % | 1 | 0 | 0.53 | -0.10 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 130.00 | 1.25 | 2.90 | % | 0 | 0 | 0.47 | -0.14 | 0.01 | -0.08 | 2/21/2025 4:00:06 PM EST | |||
| 135.00 | 1.85 | 2.50 | 3.38 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.18 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 2.75 | 3.40 | 3.87 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.23 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 145.00 | 3.90 | 4.60 | 4.30 | -1.88 | -30.43% | 29 | 4 | 0.38 | -0.29 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 150.00 | 5.30 | 6.40 | 8.67 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.36 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 155.00 | 7.50 | 8.70 | 10.86 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.44 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 160.00 | 10.10 | 11.20 | 10.10 | % | 2 | 0 | 0.36 | -0.53 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 165.00 | 13.30 | 14.80 | % | 0 | 0 | 0.37 | -0.63 | 0.02 | -0.08 | 2/21/2025 4:00:06 PM EST | |||
| 170.00 | 17.00 | 18.30 | % | 0 | 0 | 0.37 | -0.71 | 0.02 | -0.07 | 2/21/2025 4:00:06 PM EST | |||
| 175.00 | 20.10 | 23.40 | % | 0 | 0 | 0.36 | -0.79 | 0.01 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 180.00 | 25.00 | 27.70 | % | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 185.00 | 29.50 | 32.30 | 29.80 | % | 1 | 0 | 0.50 | -0.89 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 190.00 | 33.70 | 37.00 | % | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 195.00 | 38.40 | 41.80 | % | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 200.00 | 43.30 | 46.80 | % | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 210.00 | 53.00 | 57.00 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 220.00 | 62.80 | 66.70 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 230.00 | 73.30 | 76.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 240.00 | 83.00 | 86.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 250.00 | 92.90 | 96.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 260.00 | 102.90 | 106.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |