Options Chain for NICE LTD SPONSORED ADR (NICE) - $114.54 as of 9/22/2026 4:49:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 71.50 | 75.70 | 73.60 | 46.15 | 0.00 | 0.00% | 1.64 | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 9/22/2026 3:59:49 PM EST |
| 50.00 | 66.80 | 70.30 | 68.55 | 55.00 | 0.00 | 0.00% | 1.37 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/22/2026 3:59:49 PM EST |
| 55.00 | 61.90 | 65.40 | 63.65 | 35.53 | 0.00 | 0.00% | 1.16 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/22/2026 3:59:49 PM EST |
| 60.00 | 56.90 | 60.40 | 58.65 | 31.82 | 0.00 | 0.00% | 0.98 | 0 | 4 | 1.24 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 9/22/2026 3:59:49 PM EST |
| 65.00 | 52.00 | 55.40 | 53.70 | 43.99 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 9/22/2026 3:59:49 PM EST |
| 70.00 | 47.10 | 50.70 | 48.90 | % | 0.70 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 9/22/2026 3:59:49 PM EST | |||
| 75.00 | 42.20 | 45.30 | 43.75 | 40.14 | 0.00 | 0.00% | 0.58 | 0 | 5 | 0.98 | 0.98 | 0.00 | -0.01 | 3/25/2026 | 9/22/2026 3:59:49 PM EST |
| 80.00 | 37.40 | 40.20 | 38.80 | % | 0.48 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.02 | 9/22/2026 3:59:49 PM EST | |||
| 85.00 | 33.10 | 36.30 | 34.70 | 16.23 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.70 | 0.94 | 0.00 | -0.03 | 7/27/2026 | 9/22/2026 3:59:49 PM EST |
| 90.00 | 28.20 | 31.20 | 29.70 | 28.74 | +8.24 | +40.20% | 0.33 | 10,008 | 10,005 | 0.66 | 0.91 | 0.01 | -0.04 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 95.00 | 24.30 | 26.70 | 25.50 | 19.40 | 0.00 | 0.00% | 0.27 | 0 | 33 | 0.54 | 0.86 | 0.01 | -0.05 | 9/21/2026 | 9/22/2026 3:59:49 PM EST |
| 100.00 | 20.10 | 22.60 | 21.35 | 19.50 | +4.88 | +33.38% | 0.21 | 10,043 | 798 | 0.54 | 0.81 | 0.01 | -0.06 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 105.00 | 16.70 | 19.00 | 17.85 | 15.71 | +6.77 | +75.73% | 0.17 | 1 | 93 | 0.55 | 0.74 | 0.01 | -0.07 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 110.00 | 13.50 | 15.60 | 14.55 | 14.05 | +6.85 | +95.14% | 0.13 | 10,011 | 10,109 | 0.54 | 0.67 | 0.01 | -0.08 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 115.00 | 10.60 | 13.50 | 12.05 | 11.75 | +1.65 | +16.34% | 0.10 | 6 | 64 | 0.55 | 0.59 | 0.02 | -0.08 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 120.00 | 8.40 | 10.40 | 9.40 | 7.65 | -0.45 | -5.56% | 0.08 | 10 | 63 | 0.54 | 0.51 | 0.02 | -0.08 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 125.00 | 7.20 | 8.70 | 7.95 | 7.75 | +1.56 | +25.21% | 0.06 | 26 | 1,636 | 0.57 | 0.44 | 0.02 | -0.08 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 130.00 | 4.00 | 7.00 | 5.50 | 6.00 | +2.00 | +50.00% | 0.04 | 83 | 253 | 0.52 | 0.36 | 0.01 | -0.08 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 135.00 | 3.20 | 6.40 | 4.80 | 4.60 | +2.60 | +130.00% | 0.04 | 10,016 | 19 | 0.56 | 0.30 | 0.01 | -0.07 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 140.00 | 2.00 | 5.30 | 3.65 | 3.50 | +0.92 | +35.66% | 0.03 | 9 | 46 | 0.55 | 0.24 | 0.01 | -0.06 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 145.00 | 1.20 | 4.60 | 2.90 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.55 | 0.19 | 0.01 | -0.06 | 9/21/2026 | 9/22/2026 3:59:49 PM EST |
| 150.00 | 1.00 | 2.50 | 1.75 | 2.00 | +0.45 | +29.04% | 0.01 | 1 | 16 | 0.52 | 0.15 | 0.01 | -0.05 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 155.00 | 0.75 | 2.50 | 1.63 | 1.52 | +0.72 | +90.00% | 0.01 | 2 | 37 | 0.55 | 0.11 | 0.01 | -0.04 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 160.00 | 0.65 | 1.20 | 0.93 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.52 | 0.09 | 0.01 | -0.03 | 9/21/2026 | 9/22/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 2.85 | 1.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.07 | 0.01 | -0.03 | 8/24/2026 | 9/22/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 2.65 | 1.33 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | 0.06 | 0.00 | -0.02 | 6/2/2026 | 9/22/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.04 | 0.00 | -0.02 | 9/14/2026 | 9/22/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 9/22/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 0.55 | 0.28 | 0.35 | -1.15 | -76.67% | 0.00 | 2 | 2 | 0.62 | 0.02 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/22/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/22/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/22/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 9/22/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.94 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 9/22/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 5,017 | 0.83 | -0.01 | 0.00 | -0.01 | 8/17/2026 | 9/22/2026 3:59:49 PM EST |
| 75.00 | 0.05 | 0.65 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.60 | -0.02 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 3:59:49 PM EST |
| 80.00 | 0.15 | 0.75 | 0.45 | 0.50 | -0.48 | -48.98% | 0.01 | 1 | 234 | 0.57 | -0.03 | 0.00 | -0.02 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 85.00 | 0.55 | 1.15 | 0.85 | 0.80 | -0.35 | -30.44% | 0.01 | 60 | 114 | 0.58 | -0.06 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 90.00 | 0.65 | 1.65 | 1.15 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.54 | -0.09 | 0.01 | -0.04 | 9/17/2026 | 9/22/2026 3:59:49 PM EST |
| 95.00 | 1.00 | 2.55 | 1.78 | 2.65 | -0.71 | -21.14% | 0.02 | 4 | 43 | 0.53 | -0.14 | 0.01 | -0.05 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 100.00 | 2.00 | 4.30 | 3.15 | 3.15 | -0.75 | -19.24% | 0.03 | 3 | 63 | 0.56 | -0.19 | 0.01 | -0.06 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 105.00 | 2.40 | 5.80 | 4.10 | 5.05 | -3.73 | -42.49% | 0.04 | 2 | 84 | 0.52 | -0.26 | 0.01 | -0.07 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 110.00 | 4.70 | 7.40 | 6.05 | 16.30 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.53 | -0.33 | 0.01 | -0.08 | 8/12/2026 | 9/22/2026 3:59:49 PM EST |
| 115.00 | 7.80 | 9.80 | 8.80 | 9.73 | +0.33 | +3.52% | 0.08 | 1 | 6 | 0.56 | -0.41 | 0.02 | -0.08 | 9/22/2026 | 9/22/2026 3:59:49 PM EST |
| 120.00 | 9.20 | 12.10 | 10.65 | 25.06 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.51 | -0.49 | 0.02 | -0.08 | 7/20/2026 | 9/22/2026 3:59:49 PM EST |
| 125.00 | 12.10 | 15.00 | 13.55 | 28.95 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.51 | -0.56 | 0.02 | -0.08 | 4/15/2026 | 9/22/2026 3:59:49 PM EST |
| 130.00 | 16.50 | 18.20 | 17.35 | % | 0.13 | 0 | 0 | 0.53 | -0.64 | 0.01 | -0.08 | 9/22/2026 3:59:49 PM EST | |||
| 135.00 | 19.80 | 21.90 | 20.85 | % | 0.15 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.07 | 9/22/2026 3:59:49 PM EST | |||
| 140.00 | 23.90 | 26.10 | 25.00 | % | 0.18 | 0 | 0 | 0.52 | -0.76 | 0.01 | -0.06 | 9/22/2026 3:59:49 PM EST | |||
| 145.00 | 27.80 | 30.30 | 29.05 | % | 0.20 | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.06 | 9/22/2026 3:59:49 PM EST | |||
| 150.00 | 32.10 | 34.40 | 33.25 | % | 0.22 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.05 | 9/22/2026 3:59:49 PM EST | |||
| 155.00 | 36.50 | 39.20 | 37.85 | % | 0.24 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.04 | 9/22/2026 3:59:49 PM EST | |||
| 160.00 | 41.10 | 44.00 | 42.55 | % | 0.27 | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.03 | 9/22/2026 3:59:49 PM EST | |||
| 165.00 | 45.10 | 48.80 | 46.95 | % | 0.28 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.03 | 9/22/2026 3:59:49 PM EST | |||
| 170.00 | 50.00 | 53.50 | 51.75 | % | 0.30 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.02 | 9/22/2026 3:59:49 PM EST | |||
| 175.00 | 55.20 | 58.60 | 56.90 | % | 0.33 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.02 | 9/22/2026 3:59:49 PM EST | |||
| 180.00 | 60.00 | 63.50 | 61.75 | % | 0.34 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 9/22/2026 3:59:49 PM EST | |||
| 185.00 | 64.60 | 68.80 | 66.70 | % | 0.36 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 9/22/2026 3:59:49 PM EST |