Options Chain for NICE LTD SPONSORED ADR (NICE) - $164.25 as of 5/30/2025 5:43:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 79.40 | 83.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 74.40 | 78.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 69.40 | 73.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 64.60 | 68.30 | 44.00 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 59.30 | 63.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 110.00 | 54.50 | 58.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 115.00 | 49.30 | 53.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 120.00 | 44.50 | 48.60 | 48.51 | 0.00 | 0.00% | 0 | 12 | 1.19 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 39.70 | 43.50 | 44.99 | 0.00 | 0.00% | 0 | 13 | 1.06 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 34.80 | 38.50 | 38.00 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.98 | 0.00 | -0.03 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 29.90 | 33.70 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.98 | 0.00 | -0.04 | 4/3/2025 | 5/30/2025 3:59:56 PM EST |
| 140.00 | 25.00 | 28.90 | 22.60 | 0.00 | 0.00% | 0 | 583 | 0.78 | 0.91 | 0.01 | -0.07 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 20.20 | 23.60 | 16.85 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.88 | 0.01 | -0.08 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 15.70 | 18.90 | 11.20 | 0.00 | 0.00% | 0 | 588 | 0.56 | 0.82 | 0.01 | -0.11 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 11.60 | 14.50 | 16.12 | 0.00 | 0.00% | 0 | 78 | 0.39 | 0.77 | 0.02 | -0.11 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 160.00 | 8.60 | 10.00 | 9.70 | 0.00 | 0.00% | 0 | 125 | 0.38 | 0.67 | 0.02 | -0.12 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 165.00 | 5.50 | 6.90 | 5.00 | -2.70 | -35.07% | 4 | 58 | 0.36 | 0.54 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 3.40 | 4.50 | 2.95 | -1.75 | -37.24% | 6 | 9,828 | 0.36 | 0.40 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 175.00 | 1.85 | 2.70 | 1.85 | -1.35 | -42.19% | 15 | 2,371 | 0.34 | 0.28 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 180.00 | 0.75 | 1.65 | 1.58 | 0.00 | 0.00% | 0 | 362 | 0.33 | 0.18 | 0.02 | -0.09 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 185.00 | 0.35 | 1.70 | 0.52 | -0.48 | -48.00% | 1 | 51 | 0.36 | 0.11 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 0.57 | 0.00 | 0.00% | 0 | 49 | 0.57 | 0.06 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 4,730 | 0.54 | 0.03 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 3,543 | 0.47 | 0.02 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.01 | 0.00 | 0.00% | 0 | 27 | 1.37 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 27 | 1.11 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 0.10 | 0.35 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 0.10 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.71 | -0.01 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.55 | 0.39 | -0.03 | -7.15% | 1 | 34 | 0.65 | -0.02 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.40 | 0.26 | 0.00 | 0.00% | 0 | 49 | 0.85 | -0.02 | 0.00 | -0.04 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 140.00 | 0.05 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 129 | 0.46 | -0.09 | 0.01 | -0.07 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 0.45 | 1.10 | 0.78 | -0.32 | -29.10% | 1 | 35 | 0.43 | -0.12 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 0.70 | 1.35 | 1.40 | +0.55 | +64.71% | 144 | 22 | 0.36 | -0.18 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 1.55 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 24 | 0.37 | -0.23 | 0.02 | -0.11 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 160.00 | 2.80 | 3.60 | 3.20 | +0.70 | +28.00% | 22 | 218 | 0.36 | -0.33 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 165.00 | 4.10 | 5.50 | 5.30 | +1.60 | +43.25% | 10 | 33 | 0.33 | -0.46 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 6.80 | 8.10 | 5.90 | 0.00 | 0.00% | 0 | 19 | 0.32 | -0.60 | 0.03 | -0.13 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 175.00 | 10.10 | 11.40 | 13.60 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.72 | 0.02 | -0.12 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 180.00 | 13.00 | 16.80 | 21.68 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.82 | 0.02 | -0.09 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 185.00 | 18.00 | 21.20 | 30.00 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.89 | 0.01 | -0.07 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 190.00 | 22.60 | 26.00 | 28.29 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.04 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 195.00 | 27.10 | 30.80 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 200.00 | 32.00 | 35.90 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 210.00 | 42.00 | 45.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 220.00 | 52.00 | 55.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 230.00 | 62.00 | 65.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |