Options Chain for NICE LTD SPONSORED ADR (NICE) - $170.37 as of 7/29/2025 2:24:32 PM 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 | 63.40 | 66.60 | 65.00 | % | 0.65 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 105.00 | 58.40 | 61.30 | 59.85 | % | 0.57 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 110.00 | 53.50 | 56.40 | 54.95 | % | 0.50 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 115.00 | 48.80 | 51.70 | 50.25 | % | 0.44 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 120.00 | 43.80 | 46.40 | 45.10 | % | 0.38 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.03 | 7/29/2025 2:58:57 PM EST | |||
| 125.00 | 39.00 | 42.10 | 40.55 | % | 0.32 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.04 | 7/29/2025 2:58:57 PM EST | |||
| 130.00 | 34.80 | 37.50 | 36.15 | 32.85 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.53 | 0.93 | 0.00 | -0.05 | 7/24/2025 | 7/29/2025 2:58:57 PM EST |
| 135.00 | 30.40 | 32.40 | 31.40 | % | 0.23 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.07 | 7/29/2025 2:58:57 PM EST | |||
| 140.00 | 26.30 | 27.90 | 27.10 | % | 0.19 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.08 | 7/29/2025 2:58:57 PM EST | |||
| 145.00 | 22.20 | 24.10 | 23.15 | 24.00 | +2.10 | +9.59% | 0.16 | 1 | 0 | 0.43 | 0.81 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 150.00 | 18.80 | 20.20 | 19.50 | 26.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.43 | 0.75 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 155.00 | 15.60 | 16.90 | 16.25 | 10.94 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.43 | 0.68 | 0.01 | -0.11 | 7/21/2025 | 7/29/2025 2:58:57 PM EST |
| 160.00 | 12.60 | 14.00 | 13.30 | 15.00 | -3.60 | -19.36% | 0.08 | 1 | 18 | 0.43 | 0.61 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 165.00 | 10.50 | 11.10 | 10.80 | 12.30 | -2.35 | -16.05% | 0.07 | 1 | 5 | 0.42 | 0.53 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 170.00 | 7.80 | 8.80 | 8.30 | 9.83 | -1.54 | -13.55% | 0.05 | 1 | 5 | 0.42 | 0.46 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 175.00 | 6.20 | 6.90 | 6.55 | 7.32 | +3.62 | +97.84% | 0.04 | 1 | 5 | 0.42 | 0.39 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 180.00 | 4.70 | 5.30 | 5.00 | 7.35 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.42 | 0.32 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 185.00 | 3.30 | 4.10 | 3.70 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.41 | 0.26 | 0.01 | -0.09 | 7/24/2025 | 7/29/2025 2:58:57 PM EST |
| 190.00 | 2.65 | 3.30 | 2.98 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.43 | 0.21 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 195.00 | 1.80 | 2.55 | 2.18 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.01 | -0.06 | 7/29/2025 2:58:57 PM EST | |||
| 200.00 | 1.35 | 1.85 | 1.60 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.13 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 210.00 | 0.05 | 2.00 | 1.03 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.04 | 7/29/2025 2:58:57 PM EST | |||
| 220.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.02 | 7/29/2025 2:58:57 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 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 110.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | -0.02 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 2:58:57 PM EST |
| 120.00 | 0.10 | 1.05 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.03 | 7/29/2025 2:58:57 PM EST | |||
| 125.00 | 0.05 | 1.80 | 0.93 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.05 | 0.00 | -0.04 | 7/18/2025 | 7/29/2025 2:58:57 PM EST |
| 130.00 | 0.05 | 2.95 | 1.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.07 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 135.00 | 1.10 | 1.85 | 1.48 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.01 | -0.07 | 7/29/2025 2:58:57 PM EST | |||
| 140.00 | 1.90 | 2.50 | 2.20 | 3.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.15 | 0.01 | -0.08 | 7/21/2025 | 7/29/2025 2:58:57 PM EST |
| 145.00 | 2.95 | 3.40 | 3.18 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.44 | -0.19 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 150.00 | 4.20 | 4.50 | 4.35 | 3.15 | +0.15 | +5.00% | 0.03 | 1 | 11 | 0.43 | -0.25 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 155.00 | 5.80 | 6.70 | 6.25 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.44 | -0.32 | 0.01 | -0.11 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 160.00 | 7.60 | 8.60 | 8.10 | 6.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.43 | -0.39 | 0.01 | -0.11 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 165.00 | 9.60 | 11.30 | 10.45 | 7.95 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | -0.47 | 0.02 | -0.11 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 170.00 | 12.40 | 13.90 | 13.15 | 10.74 | +0.85 | +8.60% | 0.08 | 1 | 4 | 0.41 | -0.54 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 175.00 | 15.70 | 17.10 | 16.40 | % | 0.09 | 0 | 0 | 0.42 | -0.61 | 0.01 | -0.10 | 7/29/2025 2:58:57 PM EST | |||
| 180.00 | 19.40 | 19.90 | 19.65 | 15.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.42 | -0.68 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 185.00 | 23.20 | 24.40 | 23.80 | % | 0.13 | 0 | 0 | 0.42 | -0.74 | 0.01 | -0.09 | 7/29/2025 2:58:57 PM EST | |||
| 190.00 | 26.80 | 29.60 | 28.20 | % | 0.15 | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.08 | 7/29/2025 2:58:57 PM EST | |||
| 195.00 | 31.00 | 34.00 | 32.50 | % | 0.17 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.06 | 7/29/2025 2:58:57 PM EST | |||
| 200.00 | 35.50 | 38.50 | 37.00 | % | 0.18 | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.05 | 7/29/2025 2:58:57 PM EST | |||
| 210.00 | 45.00 | 47.70 | 46.35 | % | 0.22 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.04 | 7/29/2025 2:58:57 PM EST | |||
| 220.00 | 55.00 | 57.50 | 56.25 | % | 0.26 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 7/29/2025 2:58:57 PM EST |