Options Chain for NICE LTD SPONSORED ADR (NICE) - $220.94 as of 5/2/2024 12:12:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 138.50 | 142.60 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.02 | 5/2/2024 11:58:59 AM EST | |||
| 85.00 | 133.70 | 137.60 | % | 0 | 3 | 2.94 | 1.00 | 0.00 | -0.03 | 5/2/2024 11:58:59 AM EST | |||
| 90.00 | 128.70 | 132.50 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.03 | 5/2/2024 11:58:59 AM EST | |||
| 95.00 | 123.70 | 127.60 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.03 | 5/2/2024 11:58:59 AM EST | |||
| 100.00 | 118.70 | 122.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.03 | 5/2/2024 11:58:59 AM EST | |||
| 105.00 | 113.70 | 117.50 | % | 0 | 2 | 2.38 | 1.00 | 0.00 | -0.03 | 5/2/2024 11:58:59 AM EST | |||
| 110.00 | 108.60 | 112.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.03 | 5/2/2024 11:58:59 AM EST | |||
| 115.00 | 103.60 | 107.60 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.04 | 5/2/2024 11:58:59 AM EST | |||
| 120.00 | 98.70 | 102.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.04 | 5/2/2024 11:58:59 AM EST | |||
| 125.00 | 93.80 | 97.60 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.04 | 5/2/2024 11:58:59 AM EST | |||
| 130.00 | 88.80 | 92.60 | % | 0 | 2 | 1.76 | 1.00 | 0.00 | -0.04 | 5/2/2024 11:58:59 AM EST | |||
| 135.00 | 83.80 | 87.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.04 | 5/2/2024 11:58:59 AM EST | |||
| 140.00 | 78.80 | 82.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.05 | 5/2/2024 11:58:59 AM EST | |||
| 145.00 | 73.70 | 77.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.05 | 5/2/2024 11:58:59 AM EST | |||
| 150.00 | 68.80 | 72.80 | % | 0 | 7 | 1.36 | 1.00 | 0.00 | -0.05 | 5/2/2024 11:58:59 AM EST | |||
| 155.00 | 64.20 | 67.80 | % | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.06 | 5/2/2024 11:58:59 AM EST | |||
| 160.00 | 58.90 | 62.80 | % | 0 | 1 | 1.15 | 0.99 | 0.00 | -0.07 | 5/2/2024 11:58:59 AM EST | |||
| 165.00 | 54.10 | 57.80 | % | 0 | 3 | 1.08 | 0.99 | 0.00 | -0.09 | 5/2/2024 11:58:59 AM EST | |||
| 170.00 | 49.00 | 52.90 | % | 0 | 2 | 1.00 | 0.97 | 0.00 | -0.11 | 5/2/2024 11:58:59 AM EST | |||
| 175.00 | 44.50 | 47.70 | 66.18 | 0.00 | 0.00% | 0 | 904 | 0.91 | 0.96 | 0.00 | -0.14 | 3/5/2024 | 5/2/2024 11:58:59 AM EST |
| 180.00 | 39.30 | 43.10 | 44.45 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.94 | 0.00 | -0.18 | 1/26/2024 | 5/2/2024 11:58:59 AM EST |
| 185.00 | 34.60 | 38.10 | 40.00 | 0.00 | 0.00% | 0 | 30 | 0.80 | 0.91 | 0.01 | -0.21 | 4/22/2024 | 5/2/2024 11:58:59 AM EST |
| 190.00 | 29.90 | 33.50 | % | 0 | 15 | 0.74 | 0.88 | 0.01 | -0.25 | 5/2/2024 11:58:59 AM EST | |||
| 195.00 | 25.30 | 28.30 | 30.70 | 0.00 | 0.00% | 0 | 52 | 0.49 | 0.84 | 0.01 | -0.30 | 4/30/2024 | 5/2/2024 11:58:59 AM EST |
| 200.00 | 21.30 | 24.30 | 44.46 | 0.00 | 0.00% | 0 | 198 | 0.47 | 0.79 | 0.01 | -0.33 | 4/10/2024 | 5/2/2024 11:58:59 AM EST |
| 210.00 | 15.00 | 16.10 | 15.40 | -5.50 | -26.32% | 31 | 1,167 | 0.49 | 0.68 | 0.01 | -0.37 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 220.00 | 9.00 | 10.20 | 9.50 | -0.25 | -2.57% | 21 | 1,942 | 0.50 | 0.54 | 0.02 | -0.36 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 230.00 | 5.10 | 5.90 | 5.10 | -1.00 | -16.40% | 1 | 706 | 0.49 | 0.37 | 0.02 | -0.31 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 240.00 | 2.50 | 3.20 | 2.50 | -1.10 | -30.56% | 1 | 1,807 | 0.50 | 0.22 | 0.01 | -0.23 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 250.00 | 0.95 | 1.75 | 1.30 | -0.50 | -27.78% | 2 | 1,620 | 0.50 | 0.12 | 0.01 | -0.16 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 260.00 | 0.50 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 383 | 0.58 | 0.06 | 0.01 | -0.10 | 5/1/2024 | 5/2/2024 11:58:59 AM EST |
| 270.00 | 0.15 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 789 | 0.55 | 0.04 | 0.00 | -0.07 | 4/25/2024 | 5/2/2024 11:58:59 AM EST |
| 280.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1,815 | 0.71 | 0.01 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 11:58:59 AM EST |
| 290.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 37 | 0.78 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 11:58:59 AM EST |
| 300.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 11:58:59 AM EST |
| 310.00 | 0.00 | 0.75 | 2.72 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/2/2024 11:58:59 AM EST |
| 320.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/2/2024 11:58:59 AM EST |
| 330.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 11:58:59 AM EST |
| 340.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/2/2024 11:58:59 AM EST |
| 350.00 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/2/2024 11:58:59 AM EST |
| 360.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/2/2024 11:58:59 AM EST |
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | -0.02 | 5/2/2024 11:58:59 AM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 6 | 2.60 | 0.00 | 0.00 | -0.03 | 5/2/2024 11:58:59 AM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 4 | 2.46 | 0.00 | 0.00 | -0.03 | 5/2/2024 11:58:59 AM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 50 | 2.33 | 0.00 | 0.00 | -0.03 | 5/2/2024 11:58:59 AM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 65 | 2.09 | 0.00 | 0.00 | -0.03 | 5/2/2024 11:58:59 AM EST | |||
| 105.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 124 | 2.08 | 0.00 | 0.00 | -0.03 | 1/24/2024 | 5/2/2024 11:58:59 AM EST |
| 110.00 | 0.00 | 1.00 | % | 0 | 94 | 1.96 | 0.00 | 0.00 | -0.03 | 5/2/2024 11:58:59 AM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 64 | 1.76 | 0.00 | 0.00 | -0.04 | 5/2/2024 11:58:59 AM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 6 | 1.75 | 0.00 | 0.00 | -0.04 | 5/2/2024 11:58:59 AM EST | |||
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | -0.04 | 3/28/2024 | 5/2/2024 11:58:59 AM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 9 | 1.46 | 0.00 | 0.00 | -0.04 | 5/2/2024 11:58:59 AM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 23 | 1.45 | 0.00 | 0.00 | -0.04 | 5/2/2024 11:58:59 AM EST | |||
| 140.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 33 | 1.36 | 0.00 | 0.00 | -0.05 | 2/22/2024 | 5/2/2024 11:58:59 AM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 185 | 0.81 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 5/2/2024 11:58:59 AM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 230 | 0.75 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 5/2/2024 11:58:59 AM EST |
| 155.00 | 0.05 | 1.35 | 0.88 | 0.00 | 0.00% | 0 | 28 | 0.93 | 0.00 | 0.00 | -0.06 | 3/5/2024 | 5/2/2024 11:58:59 AM EST |
| 160.00 | 0.05 | 2.20 | 0.95 | 0.00 | 0.00% | 0 | 22 | 0.93 | -0.01 | 0.00 | -0.07 | 2/14/2024 | 5/2/2024 11:58:59 AM EST |
| 165.00 | 0.00 | 1.00 | % | 0 | 2 | 0.94 | -0.01 | 0.00 | -0.09 | 5/2/2024 11:58:59 AM EST | |||
| 170.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.03 | 0.00 | -0.11 | 4/19/2024 | 5/2/2024 11:58:59 AM EST |
| 175.00 | 0.05 | 1.65 | 0.43 | 0.00 | 0.00% | 0 | 32 | 0.68 | -0.04 | 0.00 | -0.14 | 4/19/2024 | 5/2/2024 11:58:59 AM EST |
| 180.00 | 0.05 | 1.60 | 0.45 | 0.00 | 0.00% | 0 | 65 | 0.61 | -0.06 | 0.00 | -0.18 | 4/30/2024 | 5/2/2024 11:58:59 AM EST |
| 185.00 | 0.55 | 2.00 | 0.49 | 0.00 | 0.00% | 0 | 169 | 0.66 | -0.09 | 0.01 | -0.21 | 5/1/2024 | 5/2/2024 11:58:59 AM EST |
| 190.00 | 0.80 | 1.90 | 0.70 | 0.00 | 0.00% | 0 | 66 | 0.60 | -0.12 | 0.01 | -0.25 | 4/26/2024 | 5/2/2024 11:58:59 AM EST |
| 195.00 | 1.00 | 1.80 | 1.20 | 0.00 | 0.00% | 0 | 168 | 0.53 | -0.16 | 0.01 | -0.30 | 4/26/2024 | 5/2/2024 11:58:59 AM EST |
| 200.00 | 1.65 | 2.65 | 1.45 | 0.00 | 0.00% | 0 | 618 | 0.54 | -0.21 | 0.01 | -0.33 | 4/24/2024 | 5/2/2024 11:58:59 AM EST |
| 210.00 | 4.20 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 297 | 0.51 | -0.32 | 0.01 | -0.37 | 5/1/2024 | 5/2/2024 11:58:59 AM EST |
| 220.00 | 7.90 | 8.80 | 8.37 | +1.32 | +18.73% | 12 | 133 | 0.52 | -0.46 | 0.02 | -0.36 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 230.00 | 13.70 | 15.30 | 11.68 | 0.00 | 0.00% | 0 | 162 | 0.51 | -0.63 | 0.02 | -0.31 | 4/29/2024 | 5/2/2024 11:58:59 AM EST |
| 240.00 | 20.70 | 22.80 | 20.40 | 0.00 | 0.00% | 0 | 201 | 0.49 | -0.78 | 0.01 | -0.23 | 5/1/2024 | 5/2/2024 11:58:59 AM EST |
| 250.00 | 28.90 | 32.50 | 27.50 | 0.00 | 0.00% | 0 | 126 | 0.67 | -0.88 | 0.01 | -0.16 | 4/30/2024 | 5/2/2024 11:58:59 AM EST |
| 260.00 | 38.40 | 41.90 | 42.00 | +11.47 | +37.57% | 2 | 67 | 0.70 | -0.94 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 270.00 | 48.00 | 51.50 | 39.48 | 0.00 | 0.00% | 0 | 26 | 0.85 | -0.96 | 0.00 | -0.07 | 4/17/2024 | 5/2/2024 11:58:59 AM EST |
| 280.00 | 57.90 | 61.60 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 3/25/2024 | 5/2/2024 11:58:59 AM EST |
| 290.00 | 67.70 | 71.50 | 26.60 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 3/25/2024 | 5/2/2024 11:58:59 AM EST |
| 300.00 | 77.50 | 81.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 5/2/2024 11:58:59 AM EST | |||
| 310.00 | 87.50 | 91.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 320.00 | 97.50 | 101.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 330.00 | 107.80 | 111.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 340.00 | 118.00 | 121.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 350.00 | 127.60 | 131.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 360.00 | 137.50 | 141.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 370.00 | 147.50 | 151.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 380.00 | 157.50 | 161.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST |