Options Chain for NICE LTD SPONSORED ADR (NICE) - $161.62 as of 7/25/2025 1:01:28 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 | 79.50 | 82.50 | 81.00 | % | 1.01 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 85.00 | 74.20 | 77.60 | 75.90 | 84.91 | 0.00 | 0.00% | 0.89 | 0 | 20 | 1.88 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:58:53 AM EST |
| 90.00 | 69.30 | 72.60 | 70.95 | 80.10 | 0.00 | 0.00% | 0.79 | 0 | 16 | 1.73 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:58:53 AM EST |
| 95.00 | 64.40 | 67.70 | 66.05 | 84.56 | 0.00 | 0.00% | 0.70 | 0 | 14 | 1.55 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 11:58:53 AM EST |
| 100.00 | 59.50 | 62.60 | 61.05 | 69.43 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:58:53 AM EST |
| 105.00 | 54.50 | 57.70 | 56.10 | 64.46 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:58:53 AM EST |
| 110.00 | 49.60 | 52.90 | 51.25 | 61.00 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.24 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 7/25/2025 11:58:53 AM EST |
| 115.00 | 45.00 | 47.80 | 46.40 | 55.87 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.14 | 0.99 | 0.00 | -0.02 | 5/19/2025 | 7/25/2025 11:58:53 AM EST |
| 120.00 | 40.00 | 42.80 | 41.40 | % | 0.34 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 125.00 | 35.00 | 37.80 | 36.40 | 28.86 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.94 | 0.97 | 0.00 | -0.05 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 130.00 | 30.30 | 33.20 | 31.75 | 29.70 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.86 | 0.95 | 0.00 | -0.07 | 3/7/2025 | 7/25/2025 11:58:53 AM EST |
| 135.00 | 25.70 | 28.60 | 27.15 | 22.80 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.79 | 0.92 | 0.01 | -0.09 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 140.00 | 22.10 | 23.60 | 22.85 | 22.00 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.49 | 0.87 | 0.01 | -0.12 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 145.00 | 17.90 | 18.80 | 18.35 | 13.24 | 0.00 | 0.00% | 0.13 | 0 | 114 | 0.52 | 0.81 | 0.01 | -0.15 | 7/17/2025 | 7/25/2025 11:58:53 AM EST |
| 150.00 | 14.20 | 14.90 | 14.55 | 14.93 | 0.00 | 0.00% | 0.10 | 0 | 374 | 0.53 | 0.73 | 0.02 | -0.17 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 155.00 | 10.90 | 11.60 | 11.25 | 11.20 | -0.30 | -2.61% | 0.07 | 3 | 564 | 0.52 | 0.64 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 160.00 | 8.20 | 8.70 | 8.45 | 8.40 | 0.00 | 0.00% | 0.05 | 1 | 2,334 | 0.52 | 0.54 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 165.00 | 5.90 | 6.40 | 6.15 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 306 | 0.52 | 0.44 | 0.02 | -0.19 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 170.00 | 4.20 | 4.40 | 4.30 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 3,819 | 0.51 | 0.34 | 0.02 | -0.18 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 175.00 | 2.95 | 3.20 | 3.08 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.52 | 0.26 | 0.02 | -0.16 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 180.00 | 2.00 | 2.25 | 2.13 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1,080 | 0.52 | 0.20 | 0.01 | -0.14 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 185.00 | 1.35 | 1.55 | 1.45 | 1.35 | -0.35 | -20.59% | 0.01 | 1 | 264 | 0.52 | 0.14 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 190.00 | 0.80 | 1.10 | 0.95 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3,613 | 0.59 | 0.10 | 0.01 | -0.09 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 195.00 | 0.55 | 0.85 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.54 | 0.08 | 0.01 | -0.07 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 200.00 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2,254 | 0.55 | 0.05 | 0.01 | -0.06 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 210.00 | 0.10 | 0.70 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.59 | 0.03 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 0.79 | 0.01 | 0.00 | -0.01 | 6/24/2025 | 7/25/2025 11:58:53 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.88 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 7/25/2025 11:58:53 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1,701 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/25/2025 11:58:53 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/25/2025 11:58:53 AM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/25/2025 11:58:53 AM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:53 AM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:53 AM 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 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:58:53 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:58:53 AM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 11:58:53 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 11:58:53 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.99 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 7/25/2025 11:58:53 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | -0.01 | 0.00 | -0.02 | 7/16/2025 | 7/25/2025 11:58:53 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.80 | -0.01 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | -0.03 | 0.00 | -0.05 | 7/17/2025 | 7/25/2025 11:58:53 AM EST |
| 130.00 | 0.45 | 0.55 | 0.50 | 0.50 | -1.05 | -67.75% | 0.00 | 4 | 773 | 0.57 | -0.05 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 135.00 | 0.75 | 0.90 | 0.83 | 0.82 | -0.03 | -3.53% | 0.01 | 2 | 2,411 | 0.55 | -0.08 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 140.00 | 1.25 | 1.50 | 1.38 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 452 | 0.54 | -0.13 | 0.01 | -0.12 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 145.00 | 2.00 | 2.35 | 2.18 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.52 | -0.19 | 0.01 | -0.15 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 150.00 | 3.20 | 3.60 | 3.40 | 3.42 | -0.16 | -4.47% | 0.02 | 1 | 200 | 0.52 | -0.27 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 155.00 | 4.90 | 5.30 | 5.10 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.51 | -0.36 | 0.02 | -0.19 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 160.00 | 7.10 | 7.60 | 7.35 | 7.80 | -1.45 | -15.68% | 0.05 | 3 | 346 | 0.51 | -0.46 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 165.00 | 9.70 | 10.40 | 10.05 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.51 | -0.56 | 0.02 | -0.19 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 170.00 | 12.80 | 13.80 | 13.30 | 13.14 | +0.16 | +1.24% | 0.08 | 3 | 53 | 0.49 | -0.66 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 175.00 | 16.00 | 17.30 | 16.65 | 24.00 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.47 | -0.74 | 0.02 | -0.16 | 7/14/2025 | 7/25/2025 11:58:53 AM EST |
| 180.00 | 20.60 | 21.50 | 21.05 | 28.50 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.62 | -0.80 | 0.01 | -0.14 | 7/14/2025 | 7/25/2025 11:58:53 AM EST |
| 185.00 | 24.80 | 26.00 | 25.40 | 17.50 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.62 | -0.86 | 0.01 | -0.11 | 6/12/2025 | 7/25/2025 11:58:53 AM EST |
| 190.00 | 29.00 | 31.00 | 30.00 | 38.80 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.68 | -0.90 | 0.01 | -0.09 | 2/21/2025 | 7/25/2025 11:58:53 AM EST |
| 195.00 | 32.90 | 35.70 | 34.30 | % | 0.18 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.07 | 7/25/2025 11:58:53 AM EST | |||
| 200.00 | 37.90 | 40.80 | 39.35 | 49.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.06 | 2/20/2025 | 7/25/2025 11:58:53 AM EST |
| 210.00 | 47.90 | 50.70 | 49.30 | % | 0.23 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 220.00 | 57.20 | 60.70 | 58.95 | % | 0.27 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 230.00 | 67.80 | 70.80 | 69.30 | 67.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 5/15/2025 | 7/25/2025 11:58:53 AM EST |
| 240.00 | 77.20 | 81.00 | 79.10 | 66.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 7/25/2025 11:58:53 AM EST |
| 250.00 | 87.80 | 91.40 | 89.60 | % | 0.36 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 260.00 | 97.60 | 101.00 | 99.30 | % | 0.38 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 270.00 | 107.70 | 111.20 | 109.45 | % | 0.41 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 280.00 | 117.70 | 120.90 | 119.30 | % | 0.43 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |