Options Chain for NICE LTD SPONSORED ADR (NICE) - $99.89 as of 4/24/2026 6:56:01 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 | 43.70 | 47.90 | 45.80 | % | 0.83 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 60.00 | 38.90 | 42.80 | 40.85 | % | 0.68 | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 65.00 | 34.10 | 37.30 | 35.70 | % | 0.55 | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.02 | 4/24/2026 3:59:46 PM EST | |||
| 70.00 | 29.30 | 32.10 | 30.70 | % | 0.44 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.02 | 4/24/2026 3:59:46 PM EST | |||
| 75.00 | 24.80 | 27.60 | 26.20 | % | 0.35 | 0 | 0 | 0.78 | 0.90 | 0.01 | -0.03 | 4/24/2026 3:59:46 PM EST | |||
| 80.00 | 20.40 | 23.10 | 21.75 | % | 0.27 | 0 | 0 | 0.69 | 0.86 | 0.01 | -0.04 | 4/24/2026 3:59:46 PM EST | |||
| 85.00 | 16.30 | 19.10 | 17.70 | % | 0.21 | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.05 | 4/24/2026 3:59:46 PM EST | |||
| 90.00 | 13.30 | 15.70 | 14.50 | 20.77 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.58 | 0.73 | 0.02 | -0.06 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 95.00 | 9.90 | 11.80 | 10.85 | % | 0.11 | 0 | 0 | 0.53 | 0.64 | 0.02 | -0.06 | 4/24/2026 3:59:46 PM EST | |||
| 100.00 | 8.30 | 9.20 | 8.75 | 8.00 | -0.50 | -5.89% | 0.09 | 1 | 4 | 0.56 | 0.54 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 105.00 | 5.70 | 6.80 | 6.25 | 6.00 | -3.60 | -37.50% | 0.06 | 1 | 5 | 0.54 | 0.44 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 110.00 | 3.70 | 5.10 | 4.40 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.52 | 0.35 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 115.00 | 2.80 | 3.70 | 3.25 | 3.35 | +0.60 | +21.82% | 0.03 | 3 | 2 | 0.53 | 0.27 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 120.00 | 1.45 | 3.10 | 2.28 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.52 | 0.20 | 0.01 | -0.05 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 125.00 | 0.05 | 3.50 | 1.78 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.15 | 0.01 | -0.04 | 4/20/2026 | 4/24/2026 3:59:46 PM EST |
| 130.00 | 0.60 | 2.30 | 1.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.56 | 0.11 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.57 | 0.08 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 140.00 | 0.40 | 0.70 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.06 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.71 | 0.05 | 0.00 | -0.02 | 4/24/2026 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 155.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:46 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 60.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.02 | 4/24/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.75 | -0.05 | 0.01 | -0.02 | 4/24/2026 3:59:46 PM EST | |||
| 75.00 | 0.60 | 1.70 | 1.15 | % | 0.02 | 0 | 0 | 0.61 | -0.10 | 0.01 | -0.03 | 4/24/2026 3:59:46 PM EST | |||
| 80.00 | 0.25 | 3.50 | 1.88 | % | 0.02 | 0 | 0 | 0.54 | -0.14 | 0.01 | -0.04 | 4/24/2026 3:59:46 PM EST | |||
| 85.00 | 1.05 | 3.50 | 2.28 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.52 | -0.20 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 90.00 | 3.50 | 5.50 | 4.50 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.59 | -0.27 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 95.00 | 5.10 | 6.70 | 5.90 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.54 | -0.36 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 100.00 | 7.60 | 8.60 | 8.10 | 5.26 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.53 | -0.46 | 0.02 | -0.07 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 105.00 | 10.00 | 12.20 | 11.10 | 6.95 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.53 | -0.56 | 0.02 | -0.07 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 110.00 | 13.30 | 15.20 | 14.25 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.52 | -0.65 | 0.02 | -0.06 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 115.00 | 16.90 | 19.00 | 17.95 | % | 0.16 | 0 | 0 | 0.51 | -0.73 | 0.02 | -0.06 | 4/24/2026 3:59:46 PM EST | |||
| 120.00 | 20.80 | 23.50 | 22.15 | 17.40 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.52 | -0.80 | 0.01 | -0.05 | 4/20/2026 | 4/24/2026 3:59:46 PM EST |
| 125.00 | 23.90 | 27.80 | 25.85 | 21.23 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.43 | -0.85 | 0.01 | -0.04 | 4/20/2026 | 4/24/2026 3:59:46 PM EST |
| 130.00 | 29.40 | 32.40 | 30.90 | % | 0.24 | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.03 | 4/24/2026 3:59:46 PM EST | |||
| 135.00 | 34.20 | 37.20 | 35.70 | % | 0.26 | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.03 | 4/24/2026 3:59:46 PM EST | |||
| 140.00 | 38.90 | 42.00 | 40.45 | % | 0.29 | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.02 | 4/24/2026 3:59:46 PM EST | |||
| 145.00 | 43.90 | 46.90 | 45.40 | % | 0.31 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.02 | 4/24/2026 3:59:46 PM EST | |||
| 150.00 | 47.70 | 51.80 | 49.75 | % | 0.33 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 155.00 | 52.60 | 56.80 | 54.70 | % | 0.35 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:46 PM EST |