Options Chain for NICE LTD SPONSORED ADR (NICE) - $134.31 as of 10/29/2025 9:03:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 52.80 | 56.80 | 54.80 | % | 0.68 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 85.00 | 47.90 | 51.90 | 49.90 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 90.00 | 42.90 | 46.90 | 44.90 | % | 0.50 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:53 PM EST | |||
| 95.00 | 38.00 | 42.00 | 40.00 | 75.04 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.03 | 7/1/2025 | 10/29/2025 3:59:53 PM EST |
| 100.00 | 33.10 | 37.00 | 35.05 | 33.97 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.08 | 0.98 | 0.00 | -0.04 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 105.00 | 28.80 | 32.10 | 30.45 | 28.54 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.94 | 0.96 | 0.00 | -0.06 | 10/20/2025 | 10/29/2025 3:59:53 PM EST |
| 110.00 | 24.00 | 27.30 | 25.65 | 25.76 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.84 | 0.93 | 0.01 | -0.08 | 10/13/2025 | 10/29/2025 3:59:53 PM EST |
| 115.00 | 20.20 | 22.20 | 21.20 | 19.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | 0.88 | 0.01 | -0.11 | 10/23/2025 | 10/29/2025 3:59:53 PM EST |
| 120.00 | 16.00 | 18.00 | 17.00 | 12.70 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.55 | 0.82 | 0.01 | -0.13 | 10/17/2025 | 10/29/2025 3:59:53 PM EST |
| 125.00 | 12.70 | 14.10 | 13.40 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.56 | 0.74 | 0.02 | -0.15 | 10/22/2025 | 10/29/2025 3:59:53 PM EST |
| 130.00 | 9.30 | 10.80 | 10.05 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.55 | 0.64 | 0.02 | -0.17 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 135.00 | 7.10 | 8.20 | 7.65 | 8.20 | +0.20 | +2.50% | 0.06 | 1 | 203 | 0.56 | 0.53 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 140.00 | 3.70 | 6.80 | 5.25 | 5.70 | -0.46 | -7.47% | 0.04 | 23 | 454 | 0.54 | 0.42 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 145.00 | 3.30 | 4.20 | 3.75 | 3.75 | -0.40 | -9.64% | 0.03 | 2,157 | 2,967 | 0.55 | 0.32 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 150.00 | 2.20 | 2.95 | 2.58 | 2.60 | -0.26 | -9.10% | 0.02 | 139 | 1,191 | 0.55 | 0.24 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 155.00 | 1.30 | 2.00 | 1.65 | 1.66 | -0.12 | -6.75% | 0.01 | 2,158 | 2,363 | 0.55 | 0.17 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 160.00 | 0.45 | 1.30 | 0.88 | 1.20 | +0.20 | +20.00% | 0.01 | 6 | 570 | 0.51 | 0.12 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 165.00 | 0.40 | 0.80 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5,590 | 0.53 | 0.08 | 0.01 | -0.06 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 170.00 | 0.15 | 2.45 | 1.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2,253 | 0.66 | 0.05 | 0.01 | -0.04 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 175.00 | 0.05 | 1.50 | 0.78 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1,116 | 0.62 | 0.03 | 0.00 | -0.03 | 10/8/2025 | 10/29/2025 3:59:53 PM EST |
| 180.00 | 0.10 | 1.00 | 0.55 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.65 | 0.02 | 0.00 | -0.02 | 10/20/2025 | 10/29/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 377 | 0.59 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.08 | 0.01 | 0.00 | -0.01 | 10/20/2025 | 10/29/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/29/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.99 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.29 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/29/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 644 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/29/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/29/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/29/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.20 | 1.10 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/29/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/29/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.38 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.24 | -0.01 | 0.00 | -0.03 | 10/17/2025 | 10/29/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.75 | -0.02 | 0.00 | -0.04 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | -0.04 | 0.00 | -0.06 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 110.00 | 0.30 | 2.70 | 1.50 | 0.50 | -0.16 | -24.25% | 0.01 | 1 | 59 | 0.70 | -0.07 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 115.00 | 0.65 | 1.30 | 0.98 | 0.99 | +0.02 | +2.07% | 0.01 | 2,153 | 2,640 | 0.54 | -0.12 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 120.00 | 1.60 | 2.30 | 1.95 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 4,191 | 0.55 | -0.18 | 0.01 | -0.13 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 125.00 | 2.80 | 3.60 | 3.20 | 2.80 | -0.05 | -1.76% | 0.03 | 2 | 6,837 | 0.55 | -0.26 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 130.00 | 4.20 | 5.50 | 4.85 | 5.10 | +0.70 | +15.91% | 0.04 | 9 | 1,475 | 0.54 | -0.36 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 135.00 | 6.60 | 7.80 | 7.20 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 2,211 | 0.53 | -0.47 | 0.02 | -0.17 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 140.00 | 9.50 | 12.00 | 10.75 | 10.00 | -2.10 | -17.36% | 0.08 | 2 | 98 | 0.58 | -0.58 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 145.00 | 13.00 | 15.30 | 14.15 | 15.32 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.59 | -0.68 | 0.02 | -0.15 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 150.00 | 16.30 | 19.70 | 18.00 | 19.36 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.59 | -0.76 | 0.02 | -0.13 | 10/20/2025 | 10/29/2025 3:59:53 PM EST |
| 155.00 | 20.10 | 23.30 | 21.70 | 11.60 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.73 | -0.83 | 0.01 | -0.11 | 9/19/2025 | 10/29/2025 3:59:53 PM EST |
| 160.00 | 24.90 | 27.00 | 25.95 | 26.20 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.68 | -0.88 | 0.01 | -0.08 | 10/7/2025 | 10/29/2025 3:59:53 PM EST |
| 165.00 | 29.40 | 32.20 | 30.80 | 30.57 | 0.00 | 0.00% | 0.19 | 0 | 1,074 | 0.78 | -0.92 | 0.01 | -0.06 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 170.00 | 33.60 | 37.60 | 35.60 | 41.60 | 0.00 | 0.00% | 0.21 | 0 | 1,263 | 0.90 | -0.95 | 0.01 | -0.04 | 10/17/2025 | 10/29/2025 3:59:53 PM EST |
| 175.00 | 38.50 | 42.50 | 40.50 | 41.55 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.96 | -0.97 | 0.00 | -0.03 | 10/23/2025 | 10/29/2025 3:59:53 PM EST |
| 180.00 | 43.50 | 47.50 | 45.50 | 19.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.02 | 7/28/2025 | 10/29/2025 3:59:53 PM EST |
| 185.00 | 48.60 | 51.90 | 50.25 | 22.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 7/28/2025 | 10/29/2025 3:59:53 PM EST |
| 190.00 | 53.60 | 56.90 | 55.25 | 25.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 7/28/2025 | 10/29/2025 3:59:53 PM EST |
| 195.00 | 58.60 | 62.50 | 60.55 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 200.00 | 63.60 | 67.50 | 65.55 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 210.00 | 73.60 | 77.50 | 75.55 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 220.00 | 83.60 | 87.50 | 85.55 | % | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 230.00 | 93.50 | 97.50 | 95.50 | % | 0.42 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 240.00 | 103.60 | 107.50 | 105.55 | % | 0.44 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 250.00 | 113.50 | 117.50 | 115.50 | % | 0.46 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST |