Options Chain for NICE LTD SPONSORED ADR (NICE) - $105.69 as of 2/13/2026 8:21:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.80 | 50.40 | 48.60 | 50.47 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 41.80 | 45.60 | 43.70 | 46.63 | 0.00 | 0.00% | 0.73 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 36.80 | 40.70 | 38.75 | 41.58 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 32.00 | 35.60 | 33.80 | % | 0.48 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 75.00 | 28.10 | 30.50 | 29.30 | 35.75 | 0.00 | 0.00% | 0.39 | 0 | 11 | 2.24 | 0.98 | 0.00 | -0.04 | 12/18/2025 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 22.70 | 25.70 | 24.20 | 25.67 | -4.03 | -13.57% | 0.30 | 1 | 33 | 1.97 | 0.95 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 18.00 | 20.40 | 19.20 | 23.10 | 0.00 | 0.00% | 0.23 | 0 | 36 | 1.56 | 0.88 | 0.01 | -0.24 | 11/21/2025 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 13.70 | 16.90 | 15.30 | 28.00 | 0.00 | 0.00% | 0.17 | 0 | 28 | 1.13 | 0.82 | 0.02 | -0.30 | 1/6/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 9.90 | 11.90 | 10.90 | 12.50 | -1.86 | -12.96% | 0.11 | 1 | 18 | 1.04 | 0.73 | 0.02 | -0.37 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 7.40 | 8.70 | 8.05 | 8.50 | -1.50 | -15.00% | 0.08 | 17 | 48 | 1.10 | 0.61 | 0.02 | -0.41 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 4.80 | 6.00 | 5.40 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 116 | 1.08 | 0.49 | 0.03 | -0.43 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 2.65 | 5.50 | 4.08 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 1,672 | 1.19 | 0.37 | 0.02 | -0.42 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 1.65 | 2.60 | 2.13 | 2.46 | -0.18 | -6.82% | 0.02 | 1 | 2,453 | 1.04 | 0.28 | 0.02 | -0.39 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 0.80 | 1.90 | 1.35 | 1.32 | -0.20 | -13.16% | 0.01 | 5 | 1,472 | 1.06 | 0.21 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.60 | -0.63 | -51.22% | 0.01 | 1 | 4,791 | 1.46 | 0.14 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 0.05 | 0.75 | 0.40 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.97 | 0.12 | 0.01 | -0.27 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 6,351 | 1.23 | 0.08 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 0.10 | 1.15 | 0.63 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3,431 | 1.34 | 0.06 | 0.01 | -0.15 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4,196 | 1.30 | 0.04 | 0.00 | -0.11 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 36 | 819 | 1.29 | 0.03 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.37 | 0.01 | 0.00 | -0.04 | 1/16/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,594 | 1.28 | 0.01 | 0.00 | -0.03 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,023 | 1.36 | 0.01 | 0.00 | -0.03 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,112 | 1.44 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 847 | 1.91 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.56 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.83 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.83 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.92 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,315 | 3.31 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 7,000 | 2.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.35 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 1.80 | 0.90 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.29 | -0.02 | 0.00 | -0.04 | 11/20/2025 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.86 | -0.05 | 0.01 | -0.11 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 0.05 | 1.35 | 0.70 | 0.58 | +0.03 | +5.46% | 0.01 | 5 | 38 | 1.01 | -0.12 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 0.80 | 2.25 | 1.53 | 1.10 | +0.15 | +15.79% | 0.02 | 1 | 87 | 1.08 | -0.18 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 2.05 | 4.50 | 3.28 | 2.40 | +0.41 | +20.61% | 0.03 | 18 | 630 | 1.20 | -0.27 | 0.02 | -0.37 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 3.90 | 5.60 | 4.75 | 4.30 | +0.50 | +13.16% | 0.05 | 10 | 1,380 | 1.12 | -0.39 | 0.02 | -0.41 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 6.20 | 7.90 | 7.05 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 744 | 1.08 | -0.51 | 0.03 | -0.43 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 9.10 | 11.30 | 10.20 | 10.00 | +1.30 | +14.95% | 0.09 | 3 | 815 | 1.09 | -0.63 | 0.02 | -0.42 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 11.40 | 15.40 | 13.40 | 13.22 | +4.22 | +46.89% | 0.12 | 2 | 513 | 1.34 | -0.72 | 0.02 | -0.39 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 16.10 | 19.00 | 17.55 | 16.19 | +4.37 | +36.98% | 0.15 | 5 | 238 | 1.32 | -0.79 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 19.90 | 24.00 | 21.95 | 13.35 | 0.00 | 0.00% | 0.18 | 0 | 3,069 | 1.51 | -0.86 | 0.01 | -0.27 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 24.80 | 28.80 | 26.80 | 19.15 | 0.00 | 0.00% | 0.21 | 0 | 622 | 1.62 | -0.88 | 0.01 | -0.27 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 29.50 | 33.50 | 31.50 | 20.92 | 0.00 | 0.00% | 0.23 | 0 | 1,557 | 1.73 | -0.92 | 0.01 | -0.19 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 34.60 | 38.00 | 36.30 | 29.83 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.72 | -0.94 | 0.01 | -0.15 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 39.70 | 42.80 | 41.25 | 31.25 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.78 | -0.96 | 0.00 | -0.11 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 45.20 | 48.10 | 46.65 | 43.70 | 0.00 | 0.00% | 0.31 | 0 | 85 | 2.02 | -0.97 | 0.00 | -0.08 | 12/8/2025 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 49.70 | 53.00 | 51.35 | 49.03 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.11 | -0.99 | 0.00 | -0.04 | 11/18/2025 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 54.40 | 58.30 | 56.35 | 30.23 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.33 | -0.99 | 0.00 | -0.03 | 10/20/2025 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 59.40 | 63.30 | 61.35 | 58.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.45 | -0.99 | 0.00 | -0.03 | 12/5/2025 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 64.40 | 68.30 | 66.35 | 42.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.56 | -1.00 | 0.00 | -0.02 | 10/16/2025 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 69.40 | 73.20 | 71.30 | 69.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.63 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 74.50 | 78.30 | 76.40 | % | 0.42 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 185.00 | 79.50 | 83.30 | 81.40 | 50.42 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 84.50 | 88.30 | 86.40 | % | 0.45 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 195.00 | 89.40 | 93.30 | 91.35 | % | 0.47 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 200.00 | 94.50 | 98.30 | 96.40 | 48.13 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 104.40 | 108.30 | 106.35 | % | 0.51 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 220.00 | 114.40 | 118.40 | 116.40 | % | 0.53 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 230.00 | 124.40 | 128.40 | 126.40 | % | 0.55 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 240.00 | 134.40 | 138.40 | 136.40 | % | 0.57 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 250.00 | 144.40 | 148.40 | 146.40 | % | 0.59 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |