Options Chain for NICE LTD SPONSORED ADR (NICE) - $148.83 as of 9/18/2025 9:34:27 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 49.00 | 52.60 | 50.80 | % | 0.51 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 105.00 | 44.00 | 47.50 | 45.75 | % | 0.44 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 110.00 | 39.50 | 42.50 | 41.00 | 24.11 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:57 PM EST |
| 115.00 | 34.00 | 37.50 | 35.75 | 23.14 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:57 PM EST |
| 120.00 | 29.70 | 32.50 | 31.10 | 18.95 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.32 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:57 PM EST |
| 125.00 | 24.90 | 27.50 | 26.20 | 14.31 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.93 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:57 PM EST |
| 130.00 | 19.90 | 22.20 | 21.05 | 18.10 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.78 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 135.00 | 14.90 | 17.20 | 16.05 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 140.00 | 10.20 | 11.30 | 10.75 | 10.85 | +2.08 | +23.72% | 0.08 | 3 | 283 | 0.70 | 0.99 | 0.01 | -0.02 | 9/18/2025 | 9/17/2025 3:59:57 PM EST |
| 145.00 | 5.50 | 6.70 | 6.10 | 6.10 | +1.40 | +29.79% | 0.04 | 6 | 216 | 0.47 | 0.88 | 0.05 | -0.23 | 9/18/2025 | 9/17/2025 3:59:57 PM EST |
| 150.00 | 1.20 | 2.25 | 1.73 | 1.92 | +0.77 | +66.96% | 0.01 | 15 | 331 | 0.32 | 0.42 | 0.11 | -0.38 | 9/18/2025 | 9/17/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.24 | +0.04 | +20.00% | 0.00 | 4 | 252 | 0.42 | 0.06 | 0.03 | -0.10 | 9/18/2025 | 9/17/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.85 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.87 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.81 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.84 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.11 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.61 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.82 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.51 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.26 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.44 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.02 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.61 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.22 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,698 | 1.54 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.18 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.65 | -0.01 | 0.01 | -0.02 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 145.00 | 0.05 | 0.25 | 0.15 | 0.30 | -0.40 | -57.15% | 0.00 | 5 | 30 | 0.55 | -0.12 | 0.05 | -0.23 | 9/18/2025 | 9/17/2025 3:59:57 PM EST |
| 150.00 | 0.85 | 1.40 | 1.13 | 1.30 | -1.08 | -45.38% | 0.01 | 3 | 25 | 0.63 | -0.58 | 0.11 | -0.38 | 9/18/2025 | 9/17/2025 3:59:57 PM EST |
| 155.00 | 4.00 | 5.50 | 4.75 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.90 | -0.94 | 0.03 | -0.10 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 160.00 | 7.70 | 10.20 | 8.95 | 17.63 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:57 PM EST |
| 165.00 | 12.90 | 15.20 | 14.05 | 22.36 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.65 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 170.00 | 17.90 | 20.20 | 19.05 | 21.43 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 175.00 | 22.50 | 25.20 | 23.85 | % | 0.14 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 180.00 | 27.50 | 30.20 | 28.85 | 15.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:57 PM EST |
| 185.00 | 32.60 | 35.40 | 34.00 | 32.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:57 PM EST |
| 190.00 | 37.60 | 40.40 | 39.00 | 28.89 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/17/2025 3:59:57 PM EST |
| 195.00 | 42.50 | 45.40 | 43.95 | % | 0.23 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 200.00 | 47.50 | 50.40 | 48.95 | % | 0.24 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 210.00 | 57.50 | 60.40 | 58.95 | % | 0.28 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 220.00 | 67.50 | 71.10 | 69.30 | % | 0.32 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST |