Options Chain for NICE LTD SPONSORED ADR (NICE) - $170.97 as of 11/20/2024 8:29:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 89.30 | 94.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 85.00 | 84.40 | 89.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 90.00 | 79.30 | 83.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 95.00 | 74.20 | 79.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 100.00 | 69.20 | 74.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 105.00 | 64.20 | 69.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 110.00 | 59.40 | 64.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 115.00 | 54.40 | 59.00 | % | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 120.00 | 49.30 | 54.00 | % | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:32 PM EST | |||
| 125.00 | 44.30 | 49.00 | % | 0 | 2 | 0.85 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 130.00 | 40.30 | 44.00 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 135.00 | 35.20 | 39.10 | 32.69 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.97 | 0.00 | -0.05 | 9/9/2024 | 11/20/2024 3:59:32 PM EST |
| 140.00 | 30.40 | 34.30 | 35.30 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.95 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 145.00 | 25.80 | 29.40 | 30.24 | 0.00 | 0.00% | 0 | 34 | 0.54 | 0.92 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 150.00 | 21.70 | 25.00 | 24.20 | 0.00 | 0.00% | 0 | 31 | 0.52 | 0.88 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 155.00 | 17.90 | 19.80 | 15.60 | -9.40 | -37.60% | 3 | 5 | 0.39 | 0.83 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 160.00 | 13.80 | 16.40 | 16.00 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.76 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 165.00 | 10.90 | 11.70 | 9.60 | -3.89 | -28.84% | 2 | 117 | 0.37 | 0.67 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 170.00 | 8.20 | 8.80 | 8.20 | -0.30 | -3.53% | 111 | 105 | 0.38 | 0.57 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 175.00 | 5.80 | 6.40 | 5.41 | -1.17 | -17.79% | 29 | 687 | 0.38 | 0.46 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 180.00 | 4.10 | 4.40 | 4.20 | -0.43 | -9.29% | 182 | 939 | 0.38 | 0.36 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 185.00 | 2.75 | 3.20 | 2.71 | -0.61 | -18.38% | 10 | 483 | 0.38 | 0.27 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 190.00 | 1.80 | 2.40 | 1.82 | -0.43 | -19.12% | 61 | 658 | 0.39 | 0.20 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 195.00 | 1.20 | 1.60 | 1.24 | -0.12 | -8.83% | 6 | 290 | 0.39 | 0.14 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 200.00 | 0.75 | 0.95 | 0.55 | -0.50 | -47.62% | 24 | 555 | 0.39 | 0.10 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 210.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 539 | 0.39 | 0.05 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 220.00 | 0.05 | 0.30 | 0.20 | +0.01 | +5.27% | 4 | 1,444 | 0.41 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 230.00 | 0.00 | 0.90 | 0.11 | 0.00 | 0.00% | 0 | 181 | 0.65 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 240.00 | 0.00 | 0.40 | 0.02 | -2.08 | -99.05% | 50 | 79 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 250.00 | 0.00 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 241 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 260.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 270.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 2 | 41 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 280.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.98 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 290.00 | 0.00 | 2.40 | 0.60 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 3:59:32 PM EST |
| 300.00 | 0.00 | 2.15 | 0.78 | 0.00 | 0.00% | 0 | 209 | 1.12 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 3:59:32 PM EST |
| 310.00 | 0.00 | 1.90 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 3:59:32 PM EST |
| 320.00 | 0.00 | 2.15 | 9.10 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 11/20/2024 3:59:32 PM EST |
| 330.00 | 0.00 | 1.95 | 7.50 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 11/20/2024 3:59:32 PM EST |
| 340.00 | 0.00 | 2.05 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:32 PM EST |
| 350.00 | 0.00 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:32 PM EST |
| 360.00 | 0.00 | 2.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 370.00 | 0.00 | 2.40 | 4.20 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 11/20/2024 3:59:32 PM EST |
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 400.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:32 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 85.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:32 PM EST |
| 90.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 3:59:32 PM EST |
| 95.00 | 0.00 | 2.40 | % | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 3:59:32 PM EST |
| 105.00 | 0.00 | 1.85 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 3:59:32 PM EST |
| 110.00 | 0.00 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 3:59:32 PM EST |
| 115.00 | 0.00 | 2.05 | 1.14 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 11/20/2024 3:59:32 PM EST |
| 120.00 | 0.00 | 2.05 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.00 | 0.00 | -0.01 | 10/22/2024 | 11/20/2024 3:59:32 PM EST |
| 125.00 | 0.00 | 2.25 | 1.10 | 0.00 | 0.00% | 0 | 26 | 0.76 | -0.01 | 0.00 | -0.03 | 10/15/2024 | 11/20/2024 3:59:32 PM EST |
| 130.00 | 0.05 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.75 | -0.01 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 135.00 | 0.10 | 1.00 | 0.42 | -1.40 | -76.93% | 8 | 16 | 0.51 | -0.03 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 140.00 | 0.25 | 1.00 | 0.52 | +0.13 | +33.34% | 4 | 688 | 0.48 | -0.05 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 145.00 | 0.65 | 0.95 | 0.95 | +0.40 | +72.73% | 8 | 464 | 0.44 | -0.08 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 150.00 | 1.10 | 1.80 | 1.42 | +0.50 | +54.35% | 17 | 603 | 0.44 | -0.12 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 155.00 | 1.85 | 2.75 | 2.30 | +0.70 | +43.75% | 14 | 180 | 0.41 | -0.17 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 160.00 | 2.90 | 3.20 | 3.65 | +1.15 | +46.00% | 54 | 260 | 0.40 | -0.24 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 165.00 | 4.30 | 4.80 | 5.30 | +1.85 | +53.63% | 106 | 325 | 0.39 | -0.33 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 170.00 | 6.30 | 6.90 | 6.60 | +0.60 | +10.00% | 30 | 180 | 0.39 | -0.43 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 175.00 | 8.40 | 10.10 | 10.70 | +2.20 | +25.89% | 19 | 236 | 0.39 | -0.54 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 180.00 | 11.80 | 13.50 | 11.29 | 0.00 | 0.00% | 0 | 103 | 0.40 | -0.64 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 185.00 | 15.00 | 18.00 | 13.42 | 0.00 | 0.00% | 0 | 439 | 0.41 | -0.73 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 190.00 | 19.30 | 21.90 | 17.93 | 0.00 | 0.00% | 0 | 187 | 0.42 | -0.80 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 195.00 | 23.60 | 26.50 | 22.20 | 0.00 | 0.00% | 0 | 109 | 0.55 | -0.86 | 0.01 | -0.08 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 200.00 | 28.80 | 30.80 | 22.70 | 0.00 | 0.00% | 0 | 89 | 0.58 | -0.90 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 210.00 | 37.00 | 40.80 | 31.73 | 0.00 | 0.00% | 0 | 31 | 0.65 | -0.95 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 220.00 | 46.70 | 50.90 | 14.80 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 3/19/2024 | 11/20/2024 3:59:32 PM EST |
| 230.00 | 57.00 | 61.00 | 38.15 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 5/17/2024 | 11/20/2024 3:59:32 PM EST |
| 240.00 | 66.70 | 71.30 | 29.66 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 3:59:32 PM EST |
| 250.00 | 77.00 | 81.30 | 84.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:32 PM EST |
| 260.00 | 87.00 | 91.00 | 48.50 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/24/2024 | 11/20/2024 3:59:32 PM EST |
| 270.00 | 96.50 | 101.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 280.00 | 106.50 | 111.30 | 46.00 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 11/20/2024 3:59:32 PM EST |
| 290.00 | 116.70 | 121.30 | 109.80 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 300.00 | 126.60 | 131.20 | 43.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 3:59:32 PM EST |
| 310.00 | 136.60 | 141.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 320.00 | 146.70 | 151.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 330.00 | 156.70 | 161.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 340.00 | 166.60 | 171.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 350.00 | 176.50 | 181.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 360.00 | 186.50 | 191.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 370.00 | 196.60 | 201.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 380.00 | 206.50 | 211.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 390.00 | 216.60 | 221.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 400.00 | 226.60 | 231.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST |