Options Chain for NICE LTD SPONSORED ADR (NICE) - $150.34 as of 4/3/2025 9:06:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 63.60 | 67.70 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 90.00 | 58.60 | 62.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 95.00 | 53.80 | 57.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 100.00 | 48.60 | 52.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 105.00 | 43.70 | 47.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 110.00 | 39.10 | 42.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/3/2025 3:59:57 PM EST | |||
| 115.00 | 34.20 | 37.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.03 | 4/3/2025 3:59:57 PM EST | |||
| 120.00 | 29.20 | 32.90 | % | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.05 | 4/3/2025 3:59:57 PM EST | |||
| 125.00 | 24.40 | 28.00 | % | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.07 | 4/3/2025 3:59:57 PM EST | |||
| 130.00 | 20.10 | 22.80 | 24.80 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.92 | 0.01 | -0.11 | 2/21/2025 | 4/3/2025 3:59:57 PM EST |
| 135.00 | 16.20 | 17.70 | 9.90 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.87 | 0.01 | -0.14 | 3/3/2025 | 4/3/2025 3:59:57 PM EST |
| 140.00 | 12.00 | 13.20 | 21.50 | 0.00 | 0.00% | 0 | 27 | 0.49 | 0.80 | 0.02 | -0.17 | 3/27/2025 | 4/3/2025 3:59:57 PM EST |
| 145.00 | 8.20 | 10.00 | 12.60 | 0.00 | 0.00% | 0 | 112 | 0.49 | 0.69 | 0.03 | -0.19 | 3/28/2025 | 4/3/2025 3:59:57 PM EST |
| 150.00 | 5.40 | 5.90 | 5.15 | -2.85 | -35.63% | 10 | 68 | 0.44 | 0.54 | 0.03 | -0.20 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 155.00 | 3.10 | 3.80 | 2.90 | -2.50 | -46.30% | 2 | 66 | 0.44 | 0.39 | 0.03 | -0.19 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 160.00 | 1.60 | 1.95 | 2.90 | 0.00 | 0.00% | 0 | 94 | 0.42 | 0.26 | 0.03 | -0.16 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 165.00 | 0.65 | 1.05 | 0.95 | -1.05 | -52.50% | 11 | 131 | 0.41 | 0.16 | 0.02 | -0.12 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 170.00 | 0.30 | 0.80 | 0.45 | -0.45 | -50.00% | 2 | 178 | 0.44 | 0.10 | 0.01 | -0.08 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 175.00 | 0.15 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 95 | 0.48 | 0.05 | 0.01 | -0.05 | 4/2/2025 | 4/3/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 48 | 0.76 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 4/3/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 4/3/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.01 | 0.00 | -0.01 | 3/17/2025 | 4/3/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/3/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/3/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 1.55 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 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 | 1.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.85 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.10 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.60 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 4/3/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 4/3/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.50 | 1.70 | 0.00 | 0.00% | 0 | 144 | 0.75 | -0.02 | 0.00 | -0.05 | 2/28/2025 | 4/3/2025 3:59:57 PM EST |
| 125.00 | 0.05 | 1.50 | 0.22 | 0.00 | 0.00% | 0 | 106 | 0.64 | -0.04 | 0.01 | -0.07 | 4/1/2025 | 4/3/2025 3:59:57 PM EST |
| 130.00 | 0.45 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 270 | 0.54 | -0.08 | 0.01 | -0.11 | 4/1/2025 | 4/3/2025 3:59:57 PM EST |
| 135.00 | 0.85 | 1.05 | 0.69 | +0.15 | +27.78% | 5 | 27 | 0.51 | -0.13 | 0.01 | -0.14 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 140.00 | 1.55 | 1.85 | 1.50 | +0.55 | +57.90% | 1 | 58 | 0.49 | -0.20 | 0.02 | -0.17 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 145.00 | 2.55 | 3.20 | 2.70 | +1.20 | +80.00% | 54 | 157 | 0.46 | -0.31 | 0.03 | -0.19 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 150.00 | 4.70 | 5.10 | 4.50 | +2.65 | +143.25% | 13 | 106 | 0.45 | -0.46 | 0.03 | -0.20 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 155.00 | 5.50 | 8.00 | 6.93 | +3.42 | +97.44% | 2 | 68 | 0.37 | -0.61 | 0.03 | -0.19 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 160.00 | 9.90 | 11.30 | 10.80 | +3.50 | +47.95% | 1 | 22 | 0.38 | -0.74 | 0.03 | -0.16 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 165.00 | 13.00 | 17.30 | 8.10 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.84 | 0.02 | -0.12 | 3/25/2025 | 4/3/2025 3:59:57 PM EST |
| 170.00 | 18.50 | 20.70 | 24.59 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.90 | 0.01 | -0.08 | 3/7/2025 | 4/3/2025 3:59:57 PM EST |
| 175.00 | 22.90 | 25.90 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.05 | 4/3/2025 3:59:57 PM EST | |||
| 180.00 | 27.50 | 31.40 | 21.37 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.98 | 0.00 | -0.03 | 3/25/2025 | 4/3/2025 3:59:57 PM EST |
| 185.00 | 32.50 | 36.50 | 29.80 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 4/3/2025 3:59:57 PM EST |
| 190.00 | 37.50 | 41.60 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 4/3/2025 3:59:57 PM EST | |||
| 195.00 | 42.50 | 46.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 200.00 | 47.50 | 51.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 210.00 | 57.50 | 61.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 220.00 | 67.50 | 71.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 230.00 | 77.60 | 81.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 240.00 | 87.50 | 91.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 250.00 | 97.50 | 101.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 260.00 | 107.50 | 111.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST |