Options Chain for NICE LTD SPONSORED ADR (NICE) - $100.24 as of 8/24/2026 2:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.50 | 52.70 | 50.60 | % | 1.01 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 55.00 | 43.60 | 47.70 | 45.65 | % | 0.83 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 60.00 | 38.60 | 42.70 | 40.65 | % | 0.68 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 65.00 | 33.70 | 37.80 | 35.75 | % | 0.55 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 70.00 | 29.10 | 32.90 | 31.00 | % | 0.44 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 75.00 | 24.00 | 28.20 | 26.10 | % | 0.35 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 80.00 | 20.60 | 23.30 | 21.95 | % | 0.27 | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.05 | 8/24/2026 4:00:05 PM EST | |||
| 85.00 | 16.10 | 19.40 | 17.75 | % | 0.21 | 0 | 0 | 0.63 | 0.85 | 0.01 | -0.06 | 8/24/2026 4:00:05 PM EST | |||
| 90.00 | 11.50 | 15.30 | 13.40 | % | 0.15 | 0 | 0 | 0.59 | 0.78 | 0.02 | -0.07 | 8/24/2026 4:00:05 PM EST | |||
| 95.00 | 7.90 | 12.20 | 10.05 | % | 0.11 | 0 | 0 | 0.42 | 0.68 | 0.02 | -0.08 | 8/24/2026 4:00:05 PM EST | |||
| 100.00 | 5.50 | 9.40 | 7.45 | 7.40 | % | 0.07 | 3 | 0 | 0.45 | 0.57 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 105.00 | 3.10 | 7.20 | 5.15 | % | 0.05 | 0 | 0 | 0.44 | 0.45 | 0.02 | -0.07 | 8/24/2026 4:00:05 PM EST | |||
| 110.00 | 2.00 | 5.70 | 3.85 | 3.85 | +0.25 | +6.95% | 0.04 | 3 | 3 | 0.46 | 0.33 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 115.00 | 0.95 | 2.70 | 1.83 | 2.41 | % | 0.02 | 2 | 0 | 0.40 | 0.22 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 120.00 | 0.55 | 2.35 | 1.45 | 1.65 | -0.40 | -19.52% | 0.01 | 5 | 2 | 0.43 | 0.14 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 125.00 | 0.15 | 1.35 | 0.75 | 1.08 | % | 0.01 | 1 | 0 | 0.40 | 0.08 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 130.00 | 0.25 | 0.80 | 0.53 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 135.00 | 0.30 | 0.45 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | -0.02 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 75.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 80.00 | 0.50 | 1.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.09 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 85.00 | 0.30 | 1.90 | 1.10 | 1.35 | -0.35 | -20.59% | 0.01 | 10 | 5 | 0.42 | -0.15 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 90.00 | 0.95 | 3.00 | 1.98 | % | 0.02 | 0 | 0 | 0.41 | -0.22 | 0.02 | -0.07 | 8/24/2026 4:00:05 PM EST | |||
| 95.00 | 2.35 | 5.50 | 3.93 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.45 | -0.32 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 100.00 | 4.40 | 7.20 | 5.80 | % | 0.06 | 0 | 0 | 0.42 | -0.43 | 0.02 | -0.08 | 8/24/2026 4:00:05 PM EST | |||
| 105.00 | 7.20 | 11.40 | 9.30 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.55 | 0.02 | -0.07 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 110.00 | 10.50 | 14.50 | 12.50 | % | 0.11 | 0 | 0 | 0.44 | -0.67 | 0.02 | -0.06 | 8/24/2026 4:00:05 PM EST | |||
| 115.00 | 14.30 | 18.50 | 16.40 | % | 0.14 | 0 | 0 | 0.61 | -0.78 | 0.02 | -0.05 | 8/24/2026 4:00:05 PM EST | |||
| 120.00 | 18.90 | 21.80 | 20.35 | % | 0.17 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 125.00 | 23.50 | 26.30 | 24.90 | % | 0.20 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 130.00 | 28.40 | 31.00 | 29.70 | % | 0.23 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 135.00 | 32.80 | 36.60 | 34.70 | % | 0.26 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 140.00 | 37.70 | 41.80 | 39.75 | % | 0.28 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 145.00 | 42.70 | 46.50 | 44.60 | % | 0.31 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 150.00 | 47.70 | 51.50 | 49.60 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST |