Options Chain for NICE LTD SPONSORED ADR (NICE) - $142.81 as of 9/12/2025 9:12:51 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 | 41.10 | 44.90 | 43.00 | % | 0.43 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 105.00 | 36.10 | 40.10 | 38.10 | % | 0.36 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 110.00 | 31.20 | 34.90 | 33.05 | 24.11 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:01 PM EST |
| 115.00 | 27.10 | 29.20 | 28.15 | 23.14 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:01 PM EST |
| 120.00 | 21.10 | 23.90 | 22.50 | 18.95 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.01 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 125.00 | 16.20 | 20.10 | 18.15 | 14.31 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.11 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 130.00 | 11.30 | 15.30 | 13.30 | 14.62 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.93 | 0.98 | 0.01 | -0.01 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 135.00 | 7.70 | 10.40 | 9.05 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 113 | 0.72 | 0.89 | 0.03 | -0.08 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 140.00 | 4.00 | 4.50 | 4.25 | 4.50 | -0.44 | -8.91% | 0.03 | 3 | 210 | 0.33 | 0.69 | 0.06 | -0.14 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 145.00 | 1.45 | 2.05 | 1.75 | 1.40 | -0.60 | -30.00% | 0.01 | 65 | 90 | 0.37 | 0.37 | 0.06 | -0.16 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 150.00 | 0.25 | 0.70 | 0.48 | 0.60 | -0.15 | -20.00% | 0.00 | 20 | 362 | 0.33 | 0.14 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.71 | 0.03 | 0.01 | -0.03 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.60 | 0.01 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.85 | 0.93 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 90 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.71 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.71 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.92 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:01 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 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.70 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.13 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 63 | 0.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 125.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,699 | 0.57 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 130.00 | 0.15 | 0.55 | 0.35 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 462 | 0.48 | -0.02 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 135.00 | 0.25 | 0.55 | 0.40 | 0.48 | -0.04 | -7.70% | 0.00 | 1 | 488 | 0.34 | -0.11 | 0.03 | -0.08 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 140.00 | 1.10 | 1.50 | 1.30 | 1.30 | -0.75 | -36.59% | 0.01 | 2 | 61 | 0.31 | -0.31 | 0.06 | -0.14 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 145.00 | 3.40 | 4.00 | 3.70 | 4.00 | 0.00 | 0.00% | 0.03 | 1 | 34 | 0.31 | -0.63 | 0.06 | -0.16 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 150.00 | 5.60 | 9.10 | 7.35 | 7.69 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.59 | -0.86 | 0.04 | -0.10 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 155.00 | 10.40 | 13.00 | 11.70 | 11.63 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.57 | -0.97 | 0.01 | -0.03 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 160.00 | 15.70 | 19.10 | 17.40 | 17.63 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 165.00 | 20.00 | 24.00 | 22.00 | 21.87 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.06 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 170.00 | 25.20 | 29.00 | 27.10 | 37.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 175.00 | 30.80 | 34.00 | 32.40 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 180.00 | 35.30 | 39.00 | 37.15 | 15.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:01 PM EST |
| 185.00 | 40.20 | 44.00 | 42.10 | 32.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:01 PM EST |
| 190.00 | 45.40 | 48.90 | 47.15 | 28.89 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:01 PM EST |
| 195.00 | 50.20 | 54.00 | 52.10 | % | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 200.00 | 55.20 | 59.00 | 57.10 | % | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 210.00 | 65.50 | 69.00 | 67.25 | % | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 220.00 | 75.50 | 79.00 | 77.25 | % | 0.35 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |