Options Chain for NICE LTD SPONSORED ADR (NICE) - $165.57 as of 1/22/2025 9:06:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 80.90 | 84.90 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 76.00 | 80.00 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 71.20 | 75.20 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 66.30 | 70.40 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 61.70 | 65.60 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 57.00 | 60.90 | % | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 52.50 | 56.20 | % | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 47.90 | 51.60 | % | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 43.50 | 47.00 | % | 0 | 0 | 0.44 | 0.89 | 0.00 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 39.20 | 42.90 | 42.70 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.87 | 0.00 | -0.06 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 35.60 | 38.50 | 41.25 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.84 | 0.01 | -0.06 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 31.80 | 34.60 | 51.00 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.80 | 0.01 | -0.07 | 10/28/2024 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 27.80 | 30.60 | 33.54 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.76 | 0.01 | -0.07 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 24.80 | 27.60 | 25.85 | 0.00 | 0.00% | 0 | 1,404 | 0.44 | 0.72 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 21.60 | 24.30 | 21.80 | 0.00 | 0.00% | 0 | 408 | 0.44 | 0.68 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 19.20 | 21.20 | 20.60 | 0.00 | 0.00% | 0 | 1,705 | 0.43 | 0.63 | 0.01 | -0.08 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 16.00 | 18.60 | 22.10 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.58 | 0.01 | -0.08 | 11/20/2024 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 14.00 | 16.00 | 13.02 | 0.00 | 0.00% | 0 | 348 | 0.42 | 0.53 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 11.80 | 13.80 | 14.00 | 0.00 | 0.00% | 0 | 624 | 0.42 | 0.48 | 0.01 | -0.08 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 10.10 | 11.90 | 10.60 | 0.00 | 0.00% | 0 | 75 | 0.42 | 0.43 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 8.50 | 10.80 | 10.90 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.38 | 0.01 | -0.07 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 6.20 | 9.10 | 8.09 | 0.00 | 0.00% | 0 | 26 | 0.42 | 0.33 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 4.80 | 7.10 | 6.60 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.29 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 200.00 | 3.80 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 1,589 | 0.41 | 0.25 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 210.00 | 2.05 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 42 | 0.41 | 0.18 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 220.00 | 1.75 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 1,113 | 0.41 | 0.14 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 230.00 | 1.35 | 2.30 | 1.70 | -0.55 | -24.45% | 1 | 422 | 0.41 | 0.10 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 240.00 | 0.90 | 1.70 | 1.73 | 0.00 | 0.00% | 0 | 413 | 0.41 | 0.08 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 250.00 | 1.00 | 1.60 | 1.21 | 0.00 | 0.00% | 0 | 3,191 | 0.45 | 0.06 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 260.00 | 0.05 | 2.25 | 2.92 | 0.00 | 0.00% | 0 | 600 | 0.48 | 0.05 | 0.00 | -0.02 | 12/18/2024 | 1/21/2025 3:59:50 PM EST |
| 270.00 | 0.25 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 321 | 0.52 | 0.04 | 0.00 | -0.02 | 12/20/2024 | 1/21/2025 3:59:50 PM EST |
| 280.00 | 0.10 | 2.05 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.02 | 0.00 | -0.01 | 12/12/2024 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.20 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 22 | 0.85 | -0.01 | 0.00 | -0.01 | 10/23/2024 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.85 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.01 | 0.00 | -0.02 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 0.15 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.02 | 12/26/2024 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 0.45 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 0.05 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.04 | 0.00 | -0.03 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 0.30 | 2.35 | 1.30 | 0.00 | 0.00% | 0 | 27 | 0.51 | -0.05 | 0.00 | -0.04 | 11/14/2024 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 0.20 | 2.55 | 2.23 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.07 | 0.00 | -0.04 | 11/20/2024 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 1.05 | 3.10 | 2.23 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.09 | 0.00 | -0.05 | 12/19/2024 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 0.65 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.11 | 0.00 | -0.05 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 1.10 | 3.80 | 2.78 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.13 | 0.00 | -0.06 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 1.95 | 5.20 | 3.65 | 0.00 | 0.00% | 0 | 95 | 0.44 | -0.16 | 0.01 | -0.06 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 3.20 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.20 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 4.60 | 7.50 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.24 | 0.01 | -0.07 | 12/6/2024 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 7.00 | 8.40 | 8.55 | 0.00 | 0.00% | 0 | 55 | 0.41 | -0.28 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 8.10 | 10.90 | 10.55 | 0.00 | 0.00% | 0 | 660 | 0.44 | -0.32 | 0.01 | -0.08 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 10.60 | 12.60 | 11.70 | 0.00 | 0.00% | 0 | 122 | 0.44 | -0.37 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 13.00 | 15.00 | 14.10 | 0.00 | 0.00% | 0 | 17 | 0.42 | -0.42 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 15.00 | 17.40 | 18.20 | 0.00 | 0.00% | 0 | 36 | 0.43 | -0.47 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 17.80 | 21.00 | 18.55 | 0.00 | 0.00% | 0 | 394 | 0.42 | -0.52 | 0.01 | -0.08 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 20.90 | 24.00 | 22.00 | 0.00 | 0.00% | 0 | 70 | 0.42 | -0.57 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 24.30 | 27.20 | 21.70 | 0.00 | 0.00% | 0 | 356 | 0.42 | -0.62 | 0.01 | -0.07 | 12/26/2024 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 27.80 | 30.60 | 19.80 | 0.00 | 0.00% | 0 | 256 | 0.40 | -0.67 | 0.01 | -0.06 | 12/16/2024 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 31.50 | 34.40 | 21.90 | 0.00 | 0.00% | 0 | 21 | 0.41 | -0.71 | 0.01 | -0.06 | 12/18/2024 | 1/21/2025 3:59:50 PM EST |
| 200.00 | 35.50 | 38.10 | 24.80 | 0.00 | 0.00% | 0 | 27 | 0.41 | -0.75 | 0.01 | -0.06 | 12/18/2024 | 1/21/2025 3:59:50 PM EST |
| 210.00 | 43.90 | 46.60 | 31.20 | 0.00 | 0.00% | 0 | 36 | 0.38 | -0.82 | 0.01 | -0.05 | 12/16/2024 | 1/21/2025 3:59:50 PM EST |
| 220.00 | 52.40 | 56.30 | 36.49 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.86 | 0.01 | -0.04 | 12/6/2024 | 1/21/2025 3:59:50 PM EST |
| 230.00 | 62.20 | 66.20 | % | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 240.00 | 72.10 | 75.90 | 51.90 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.03 | 12/5/2024 | 1/21/2025 3:59:50 PM EST |
| 250.00 | 82.20 | 86.20 | % | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 260.00 | 92.20 | 96.20 | % | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 270.00 | 102.20 | 106.20 | % | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 280.00 | 112.50 | 116.30 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST |