Options Chain for NICE LTD SPONSORED ADR (NICE) - $109.41 as of 3/26/2026 9:41:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.00 | 57.20 | 55.10 | % | 1.00 | 0 | 2 | 1.59 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 60.00 | 48.10 | 52.40 | 50.25 | % | 0.84 | 0 | 9 | 1.42 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 65.00 | 43.40 | 47.40 | 45.40 | % | 0.70 | 0 | 4 | 1.27 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 70.00 | 38.50 | 42.40 | 40.45 | % | 0.58 | 0 | 2 | 1.20 | 0.97 | 0.00 | -0.02 | 3/26/2026 4:00:01 PM EST | |||
| 75.00 | 34.00 | 37.50 | 35.75 | % | 0.48 | 0 | 3 | 1.06 | 0.95 | 0.00 | -0.03 | 3/26/2026 4:00:01 PM EST | |||
| 80.00 | 29.40 | 32.90 | 31.15 | % | 0.39 | 0 | 9 | 0.68 | 0.92 | 0.01 | -0.04 | 3/26/2026 4:00:01 PM EST | |||
| 85.00 | 25.00 | 27.80 | 26.40 | % | 0.31 | 0 | 1 | 0.65 | 0.88 | 0.01 | -0.05 | 3/26/2026 4:00:01 PM EST | |||
| 90.00 | 20.60 | 23.90 | 22.25 | % | 0.25 | 0 | 1 | 0.63 | 0.84 | 0.01 | -0.06 | 3/26/2026 4:00:01 PM EST | |||
| 95.00 | 16.60 | 19.80 | 18.20 | % | 0.19 | 0 | 4 | 0.59 | 0.78 | 0.01 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 100.00 | 13.10 | 15.30 | 14.20 | % | 0.14 | 0 | 23 | 0.54 | 0.71 | 0.02 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 105.00 | 9.90 | 13.30 | 11.60 | 9.88 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.56 | 0.63 | 0.02 | -0.09 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 110.00 | 7.50 | 9.50 | 8.50 | % | 0.08 | 0 | 99 | 0.52 | 0.54 | 0.02 | -0.09 | 3/26/2026 4:00:01 PM EST | |||
| 115.00 | 5.20 | 7.00 | 6.10 | 9.36 | 0.00 | 0.00% | 0.05 | 0 | 95 | 0.49 | 0.45 | 0.02 | -0.09 | 3/24/2026 | 3/26/2026 4:00:01 PM EST |
| 120.00 | 3.30 | 6.50 | 4.90 | 4.59 | % | 0.04 | 1 | 118 | 0.52 | 0.35 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:01 PM EST | |
| 125.00 | 2.40 | 4.30 | 3.35 | 3.80 | +0.60 | +18.75% | 0.03 | 2 | 1,362 | 0.50 | 0.27 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 130.00 | 0.90 | 3.90 | 2.40 | 2.39 | -0.03 | -1.24% | 0.02 | 1 | 146 | 0.49 | 0.19 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 135.00 | 0.95 | 1.80 | 1.38 | 1.42 | -0.51 | -26.43% | 0.01 | 5 | 262 | 0.45 | 0.13 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 140.00 | 0.90 | 2.55 | 1.73 | 1.13 | -0.01 | -0.88% | 0.01 | 1 | 714 | 0.56 | 0.09 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 145.00 | 0.45 | 1.85 | 1.15 | 0.80 | -0.44 | -35.49% | 0.01 | 7 | 62 | 0.54 | 0.06 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 150.00 | 0.30 | 0.60 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.48 | 0.04 | 0.00 | -0.02 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 155.00 | 0.05 | 1.75 | 0.90 | 0.50 | -0.52 | -50.98% | 0.01 | 3 | 30 | 0.55 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 160.00 | 0.10 | 1.05 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.56 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 53 | 0.91 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 170.00 | 0.05 | 2.40 | 1.23 | % | 0.01 | 0 | 639 | 0.70 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 35 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 52 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 74 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 52 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 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 | 0.80 | 0.40 | % | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 9 | 1.31 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 7 | 1.17 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 70.00 | 0.25 | 2.55 | 1.40 | % | 0.02 | 0 | 7 | 0.89 | -0.03 | 0.00 | -0.02 | 3/26/2026 4:00:01 PM EST | |||
| 75.00 | 0.05 | 2.65 | 1.35 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.72 | -0.05 | 0.00 | -0.03 | 3/24/2026 | 3/26/2026 4:00:01 PM EST |
| 80.00 | 0.30 | 0.95 | 0.63 | 0.75 | -0.05 | -6.25% | 0.01 | 1 | 239 | 0.57 | -0.08 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 85.00 | 0.75 | 2.05 | 1.40 | 0.95 | -0.50 | -34.49% | 0.02 | 3 | 2,384 | 0.60 | -0.12 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 90.00 | 0.60 | 3.20 | 1.90 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 181 | 0.55 | -0.16 | 0.01 | -0.06 | 3/24/2026 | 3/26/2026 4:00:01 PM EST |
| 95.00 | 1.30 | 4.40 | 2.85 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.54 | -0.22 | 0.01 | -0.08 | 3/24/2026 | 3/26/2026 4:00:01 PM EST |
| 100.00 | 3.30 | 5.10 | 4.20 | 3.85 | +0.03 | +0.79% | 0.04 | 1 | 109 | 0.53 | -0.29 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 105.00 | 5.40 | 7.90 | 6.65 | 6.10 | % | 0.06 | 3 | 650 | 0.57 | -0.37 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:01 PM EST | |
| 110.00 | 6.60 | 10.10 | 8.35 | % | 0.08 | 0 | 188 | 0.52 | -0.46 | 0.02 | -0.09 | 3/26/2026 4:00:01 PM EST | |||
| 115.00 | 9.80 | 12.50 | 11.15 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 152 | 0.52 | -0.55 | 0.02 | -0.09 | 3/23/2026 | 3/26/2026 4:00:01 PM EST |
| 120.00 | 12.80 | 15.30 | 14.05 | % | 0.12 | 0 | 73 | 0.50 | -0.65 | 0.02 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 125.00 | 16.30 | 19.10 | 17.70 | 16.60 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.49 | -0.73 | 0.02 | -0.07 | 3/24/2026 | 3/26/2026 4:00:01 PM EST |
| 130.00 | 20.20 | 23.40 | 21.80 | % | 0.17 | 0 | 27 | 0.63 | -0.81 | 0.01 | -0.05 | 3/26/2026 4:00:01 PM EST | |||
| 135.00 | 24.50 | 27.80 | 26.15 | % | 0.19 | 0 | 16 | 0.67 | -0.87 | 0.01 | -0.04 | 3/26/2026 4:00:01 PM EST | |||
| 140.00 | 29.30 | 32.50 | 30.90 | % | 0.22 | 0 | 22 | 0.70 | -0.91 | 0.01 | -0.03 | 3/26/2026 4:00:01 PM EST | |||
| 145.00 | 33.90 | 36.80 | 35.35 | % | 0.24 | 0 | 9 | 0.70 | -0.94 | 0.01 | -0.02 | 3/26/2026 4:00:01 PM EST | |||
| 150.00 | 38.90 | 41.50 | 40.20 | % | 0.27 | 0 | 15 | 0.73 | -0.96 | 0.00 | -0.02 | 3/26/2026 4:00:01 PM EST | |||
| 155.00 | 43.80 | 47.00 | 45.40 | % | 0.29 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 160.00 | 48.50 | 52.70 | 50.60 | % | 0.32 | 0 | 1 | 0.97 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 165.00 | 53.50 | 57.70 | 55.60 | % | 0.34 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 170.00 | 58.20 | 62.70 | 60.45 | % | 0.36 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 175.00 | 63.50 | 67.70 | 65.60 | % | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 180.00 | 68.50 | 72.70 | 70.60 | % | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 185.00 | 73.50 | 77.70 | 75.60 | % | 0.41 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 190.00 | 78.50 | 82.70 | 80.60 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 195.00 | 83.50 | 87.60 | 85.55 | % | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 200.00 | 88.50 | 92.70 | 90.60 | % | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 210.00 | 98.50 | 102.70 | 100.60 | % | 0.48 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 220.00 | 108.50 | 112.70 | 110.60 | % | 0.50 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST |