Options Chain for NICE LTD SPONSORED ADR (NICE) - $166.82 as of 5/13/2025 8:52:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 80.30 | 84.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 90.00 | 75.30 | 79.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 95.00 | 70.40 | 74.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 5/13/2025 3:59:56 PM EST | |||
| 100.00 | 65.60 | 69.50 | 44.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.02 | 4/9/2025 | 5/13/2025 3:59:56 PM EST |
| 105.00 | 60.60 | 64.80 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.03 | 5/13/2025 3:59:56 PM EST | |||
| 110.00 | 55.70 | 59.90 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 5/13/2025 3:59:56 PM EST | |||
| 115.00 | 50.80 | 55.00 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 5/13/2025 3:59:56 PM EST | |||
| 120.00 | 46.00 | 50.20 | 28.81 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.95 | 0.00 | -0.06 | 4/21/2025 | 5/13/2025 3:59:56 PM EST |
| 125.00 | 41.60 | 45.10 | 24.84 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.93 | 0.00 | -0.08 | 4/21/2025 | 5/13/2025 3:59:56 PM EST |
| 130.00 | 36.80 | 40.50 | 29.50 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.93 | 0.00 | -0.07 | 4/16/2025 | 5/13/2025 3:59:56 PM EST |
| 135.00 | 32.60 | 35.70 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.90 | 0.01 | -0.08 | 4/3/2025 | 5/13/2025 3:59:56 PM EST |
| 140.00 | 28.30 | 31.10 | 19.97 | 0.00 | 0.00% | 0 | 583 | 0.58 | 0.88 | 0.01 | -0.09 | 4/3/2025 | 5/13/2025 3:59:56 PM EST |
| 145.00 | 24.40 | 26.70 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.85 | 0.01 | -0.09 | 4/4/2025 | 5/13/2025 3:59:56 PM EST |
| 150.00 | 19.70 | 22.40 | 19.40 | 0.00 | 0.00% | 0 | 593 | 0.48 | 0.80 | 0.01 | -0.10 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 155.00 | 16.20 | 18.60 | 15.10 | 0.00 | 0.00% | 0 | 52 | 0.47 | 0.74 | 0.01 | -0.11 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 160.00 | 12.40 | 14.90 | 14.45 | +4.05 | +38.95% | 3 | 65 | 0.44 | 0.66 | 0.02 | -0.12 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 165.00 | 10.80 | 12.10 | 10.67 | +2.04 | +23.64% | 5 | 9 | 0.47 | 0.58 | 0.02 | -0.13 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 170.00 | 8.10 | 8.60 | 8.35 | +2.45 | +41.53% | 2,629 | 3,496 | 0.44 | 0.49 | 0.02 | -0.13 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 175.00 | 5.90 | 8.40 | 6.30 | +2.47 | +64.50% | 29 | 2,310 | 0.47 | 0.40 | 0.02 | -0.12 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 180.00 | 4.10 | 4.70 | 4.40 | +1.40 | +46.67% | 38 | 68 | 0.42 | 0.32 | 0.02 | -0.11 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 185.00 | 3.00 | 3.60 | 2.99 | +0.55 | +22.55% | 7 | 31 | 0.42 | 0.25 | 0.01 | -0.10 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 190.00 | 2.00 | 3.40 | 2.30 | +1.00 | +76.93% | 36 | 23 | 0.44 | 0.20 | 0.01 | -0.09 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 195.00 | 1.20 | 2.10 | 1.30 | +0.60 | +85.72% | 2,593 | 2,277 | 0.42 | 0.16 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | +0.33 | +45.84% | 2 | 3,477 | 0.40 | 0.15 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.55 | 0.40 | % | 8 | 0 | 0.54 | 0.08 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 3:59:56 PM EST | |
| 220.00 | 0.00 | 1.00 | % | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.04 | 5/13/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.90 | % | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.03 | 5/13/2025 3:59:56 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 | 1.20 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 5/13/2025 3:59:56 PM EST | |||
| 100.00 | 0.05 | 0.85 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.01 | 0.00 | -0.02 | 3/19/2025 | 5/13/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.20 | 2.40 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.03 | 4/4/2025 | 5/13/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.50 | 1.01 | 0.00 | 0.00% | 0 | 27 | 0.91 | -0.01 | 0.00 | -0.03 | 3/19/2025 | 5/13/2025 3:59:56 PM EST |
| 115.00 | 0.15 | 1.25 | 0.82 | 0.00 | 0.00% | 0 | 28 | 0.82 | -0.02 | 0.00 | -0.04 | 5/5/2025 | 5/13/2025 3:59:56 PM EST |
| 120.00 | 0.25 | 1.80 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.05 | 0.00 | -0.06 | 4/16/2025 | 5/13/2025 3:59:56 PM EST |
| 125.00 | 0.40 | 0.85 | 0.85 | -0.10 | -10.53% | 1 | 32 | 0.56 | -0.07 | 0.00 | -0.08 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 130.00 | 0.40 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 27 | 0.59 | -0.07 | 0.00 | -0.07 | 5/7/2025 | 5/13/2025 3:59:56 PM EST |
| 135.00 | 0.55 | 2.50 | 1.40 | -0.10 | -6.67% | 16 | 21 | 0.56 | -0.10 | 0.01 | -0.08 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 140.00 | 1.35 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 101 | 0.51 | -0.12 | 0.01 | -0.09 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 145.00 | 1.80 | 3.60 | 2.82 | -1.79 | -38.83% | 1 | 13 | 0.52 | -0.15 | 0.01 | -0.09 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 150.00 | 3.00 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.20 | 0.01 | -0.10 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 155.00 | 3.80 | 6.00 | 4.65 | -1.67 | -26.43% | 3 | 11 | 0.48 | -0.26 | 0.01 | -0.11 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 160.00 | 4.70 | 6.70 | 6.17 | -1.06 | -14.67% | 611 | 606 | 0.43 | -0.34 | 0.02 | -0.12 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 165.00 | 7.60 | 8.70 | 13.70 | 0.00 | 0.00% | 0 | 16 | 0.44 | -0.42 | 0.02 | -0.13 | 3/27/2025 | 5/13/2025 3:59:56 PM EST |
| 170.00 | 9.70 | 12.00 | 11.20 | % | 1 | 0 | 0.44 | -0.51 | 0.02 | -0.13 | 5/13/2025 | 5/13/2025 3:59:56 PM EST | |
| 175.00 | 12.40 | 14.70 | % | 0 | 0 | 0.43 | -0.60 | 0.02 | -0.12 | 5/13/2025 3:59:56 PM EST | |||
| 180.00 | 15.00 | 19.10 | 18.08 | -1.38 | -7.10% | 1 | 3 | 0.43 | -0.68 | 0.02 | -0.11 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 185.00 | 18.60 | 22.00 | % | 0 | 0 | 0.40 | -0.75 | 0.01 | -0.10 | 5/13/2025 3:59:56 PM EST | |||
| 190.00 | 23.10 | 26.10 | % | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.09 | 5/13/2025 3:59:56 PM EST | |||
| 195.00 | 27.60 | 30.30 | % | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.08 | 5/13/2025 3:59:56 PM EST | |||
| 200.00 | 31.50 | 35.80 | % | 0 | 0 | 0.54 | -0.85 | 0.01 | -0.08 | 5/13/2025 3:59:56 PM EST | |||
| 210.00 | 41.10 | 45.30 | % | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.05 | 5/13/2025 3:59:56 PM EST | |||
| 220.00 | 51.00 | 55.20 | % | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.04 | 5/13/2025 3:59:56 PM EST | |||
| 230.00 | 61.00 | 65.20 | % | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.03 | 5/13/2025 3:59:56 PM EST |