Options Chain for NICE LTD SPONSORED ADR (NICE) - $149.75 as of 4/17/2025 9:25:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 63.70 | 67.20 | 71.40 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 4/17/2025 3:59:52 PM EST |
| 90.00 | 59.60 | 61.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:52 PM EST | |||
| 95.00 | 53.90 | 57.10 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.02 | 4/17/2025 3:59:52 PM EST | |||
| 100.00 | 49.90 | 52.00 | 53.00 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.99 | 0.00 | -0.02 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 105.00 | 44.30 | 47.20 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.03 | 4/17/2025 3:59:52 PM EST | |||
| 110.00 | 39.60 | 42.10 | % | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.07 | 4/17/2025 3:59:52 PM EST | |||
| 115.00 | 34.70 | 37.90 | % | 0 | 0 | 0.93 | 0.94 | 0.00 | -0.06 | 4/17/2025 3:59:52 PM EST | |||
| 120.00 | 30.00 | 33.70 | 31.50 | +8.01 | +34.10% | 1 | 10 | 0.90 | 0.91 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 125.00 | 25.60 | 28.60 | 29.28 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.88 | 0.01 | -0.10 | 3/31/2025 | 4/17/2025 3:59:52 PM EST |
| 130.00 | 21.50 | 24.90 | 21.50 | 0.00 | 0.00% | 0 | 21 | 0.63 | 0.83 | 0.01 | -0.12 | 3/6/2025 | 4/17/2025 3:59:52 PM EST |
| 135.00 | 17.30 | 19.70 | 15.90 | 0.00 | 0.00% | 0 | 32 | 0.55 | 0.78 | 0.01 | -0.13 | 3/4/2025 | 4/17/2025 3:59:52 PM EST |
| 140.00 | 14.00 | 16.00 | 15.15 | -2.35 | -13.43% | 24 | 44 | 0.55 | 0.71 | 0.02 | -0.14 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 145.00 | 9.60 | 12.80 | 11.94 | -4.57 | -27.68% | 8 | 3,551 | 0.50 | 0.62 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 150.00 | 6.70 | 9.70 | 8.80 | -3.60 | -29.04% | 1,531 | 1,459 | 0.48 | 0.53 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 155.00 | 5.50 | 7.30 | 6.20 | -0.88 | -12.43% | 267 | 470 | 0.50 | 0.44 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 160.00 | 3.10 | 5.00 | 4.40 | -2.85 | -39.31% | 2 | 1,777 | 0.46 | 0.34 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 165.00 | 2.40 | 3.30 | 3.30 | -1.30 | -28.27% | 3 | 3,529 | 0.46 | 0.26 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 170.00 | 1.70 | 2.55 | 2.00 | -1.00 | -33.34% | 3 | 3,929 | 0.48 | 0.19 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 175.00 | 0.70 | 1.65 | 1.68 | 0.00 | 0.00% | 0 | 1,482 | 0.45 | 0.13 | 0.01 | -0.07 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 180.00 | 0.40 | 1.35 | 1.10 | -0.61 | -35.68% | 1 | 8,092 | 0.47 | 0.10 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 185.00 | 0.30 | 0.75 | 0.65 | -0.45 | -40.91% | 30 | 82 | 0.46 | 0.07 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 190.00 | 0.05 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 3,535 | 0.51 | 0.05 | 0.01 | -0.04 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 195.00 | 0.10 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 3,573 | 0.67 | 0.03 | 0.00 | -0.02 | 4/1/2025 | 4/17/2025 3:59:52 PM EST |
| 200.00 | 0.10 | 1.00 | 0.78 | 0.00 | 0.00% | 0 | 1,652 | 0.59 | 0.03 | 0.00 | -0.02 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 45 | 0.67 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 4/17/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 9,142 | 0.84 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 1.25 | 0.04 | 0.00 | 0.00% | 0 | 424 | 0.86 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 424 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.25 | 0.15 | +0.05 | +50.00% | 1,700 | 2,344 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 1.15 | 2.92 | 0.00 | 0.00% | 0 | 600 | 1.10 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 4/17/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 1.20 | 0.36 | 0.00 | 0.00% | 0 | 320 | 1.10 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/17/2025 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 | 1.45 | 0.35 | 0.00 | 0.00% | 0 | 27 | 1.40 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 4/17/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.50 | 0.98 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 4/17/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.80 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.01 | 0.00 | -0.02 | 12/26/2024 | 4/17/2025 3:59:52 PM EST |
| 100.00 | 0.10 | 1.80 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.09 | -0.01 | 0.00 | -0.02 | 4/3/2025 | 4/17/2025 3:59:52 PM EST |
| 105.00 | 0.05 | 2.05 | 1.10 | 0.00 | 0.00% | 0 | 9 | 1.03 | -0.02 | 0.00 | -0.03 | 2/20/2025 | 4/17/2025 3:59:52 PM EST |
| 110.00 | 0.05 | 2.30 | 1.25 | 0.00 | 0.00% | 0 | 27 | 0.74 | -0.05 | 0.00 | -0.07 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 115.00 | 0.15 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 35 | 0.76 | -0.06 | 0.00 | -0.06 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 120.00 | 0.70 | 2.45 | 1.20 | -0.15 | -11.12% | 2 | 8,008 | 0.68 | -0.09 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 125.00 | 0.95 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 37 | 0.61 | -0.12 | 0.01 | -0.10 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 130.00 | 1.40 | 3.40 | 3.70 | 0.00 | 0.00% | 0 | 1,891 | 0.57 | -0.17 | 0.01 | -0.12 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 135.00 | 2.00 | 4.10 | 3.20 | +0.40 | +14.29% | 2 | 2,298 | 0.54 | -0.22 | 0.01 | -0.13 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 140.00 | 3.80 | 5.70 | 4.60 | -0.30 | -6.13% | 1 | 85 | 0.55 | -0.29 | 0.02 | -0.14 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 145.00 | 5.40 | 6.50 | 6.64 | +1.04 | +18.58% | 20 | 90 | 0.52 | -0.38 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 150.00 | 7.30 | 9.30 | 11.40 | 0.00 | 0.00% | 0 | 96 | 0.50 | -0.47 | 0.02 | -0.15 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 155.00 | 10.00 | 12.10 | 10.15 | 0.00 | 0.00% | 0 | 8,662 | 0.49 | -0.56 | 0.02 | -0.15 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 160.00 | 12.40 | 15.10 | 14.45 | +2.09 | +16.91% | 7 | 705 | 0.45 | -0.66 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 165.00 | 16.00 | 18.60 | 15.15 | 0.00 | 0.00% | 0 | 43 | 0.44 | -0.74 | 0.02 | -0.11 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 170.00 | 20.40 | 22.80 | 22.54 | 0.00 | 0.00% | 0 | 34 | 0.45 | -0.81 | 0.01 | -0.09 | 3/18/2025 | 4/17/2025 3:59:52 PM EST |
| 175.00 | 24.70 | 27.50 | 31.00 | 0.00 | 0.00% | 0 | 395 | 0.43 | -0.87 | 0.01 | -0.07 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 180.00 | 29.10 | 32.00 | 34.92 | 0.00 | 0.00% | 0 | 74 | 0.64 | -0.90 | 0.01 | -0.06 | 2/26/2025 | 4/17/2025 3:59:52 PM EST |
| 185.00 | 33.40 | 37.00 | 43.60 | 0.00 | 0.00% | 0 | 323 | 0.71 | -0.93 | 0.01 | -0.05 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 190.00 | 39.00 | 41.90 | 51.00 | 0.00 | 0.00% | 0 | 28 | 0.74 | -0.95 | 0.01 | -0.04 | 3/3/2025 | 4/17/2025 3:59:52 PM EST |
| 195.00 | 43.60 | 46.80 | 26.30 | 0.00 | 0.00% | 0 | 21 | 0.74 | -0.97 | 0.00 | -0.02 | 2/6/2025 | 4/17/2025 3:59:52 PM EST |
| 200.00 | 48.20 | 51.80 | 24.80 | 0.00 | 0.00% | 0 | 7 | 0.85 | -0.97 | 0.00 | -0.02 | 12/18/2024 | 4/17/2025 3:59:52 PM EST |
| 210.00 | 58.00 | 62.30 | 31.20 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 12/16/2024 | 4/17/2025 3:59:52 PM EST |
| 220.00 | 68.00 | 72.60 | 36.49 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 4/17/2025 3:59:52 PM EST |
| 230.00 | 78.00 | 82.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 240.00 | 88.20 | 91.80 | 51.90 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 4/17/2025 3:59:52 PM EST |
| 250.00 | 98.30 | 101.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 260.00 | 108.20 | 111.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 270.00 | 118.00 | 122.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 280.00 | 128.00 | 132.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST |