Options Chain for NICE LTD SPONSORED ADR (NICE) - $91.20 as of 6/9/2026 8:07:49 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 | 31.80 | 35.10 | 33.45 | % | 0.61 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 60.00 | 26.80 | 29.60 | 28.20 | % | 0.47 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 65.00 | 21.80 | 24.90 | 23.35 | % | 0.36 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 70.00 | 16.90 | 19.50 | 18.20 | % | 0.26 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 6/9/2026 3:59:51 PM EST | |||
| 75.00 | 12.50 | 14.60 | 13.55 | % | 0.18 | 0 | 0 | 1.10 | 0.95 | 0.01 | -0.06 | 6/9/2026 3:59:51 PM EST | |||
| 80.00 | 7.50 | 9.90 | 8.70 | 16.55 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.87 | 0.86 | 0.03 | -0.12 | 6/2/2026 | 6/9/2026 3:59:51 PM EST |
| 85.00 | 5.30 | 5.90 | 5.60 | 5.55 | -11.45 | -67.36% | 0.07 | 415 | 95 | 0.61 | 0.69 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 90.00 | 2.40 | 3.00 | 2.70 | 2.65 | -1.70 | -39.08% | 0.03 | 550 | 550 | 0.58 | 0.46 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 95.00 | 0.85 | 1.50 | 1.18 | 1.15 | -1.15 | -50.00% | 0.01 | 356 | 1,039 | 0.59 | 0.26 | 0.04 | -0.14 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 100.00 | 0.15 | 0.75 | 0.45 | 1.10 | +0.14 | +14.59% | 0.00 | 4 | 668 | 0.58 | 0.15 | 0.02 | -0.12 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 0.25 | -0.33 | -56.90% | 0.01 | 3 | 355 | 1.34 | 0.04 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 110.00 | 0.05 | 1.10 | 0.58 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.90 | 0.04 | 0.01 | -0.04 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 115.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.25 | -71.43% | 0.00 | 37 | 132 | 0.84 | 0.03 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.65 | -92.86% | 0.00 | 1 | 54 | 1.27 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.40 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.14 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.38 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 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 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.89 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.70 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 75.00 | 0.15 | 0.55 | 0.35 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 80 | 0.75 | -0.05 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 80.00 | 0.50 | 1.30 | 0.90 | 0.70 | +0.25 | +55.56% | 0.01 | 10 | 134 | 0.71 | -0.14 | 0.03 | -0.12 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 85.00 | 1.65 | 2.50 | 2.08 | 2.40 | +1.40 | +140.00% | 0.02 | 23 | 280 | 0.67 | -0.31 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 90.00 | 3.80 | 5.00 | 4.40 | 5.00 | +2.15 | +75.44% | 0.05 | 19 | 401 | 0.67 | -0.54 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 95.00 | 7.20 | 8.60 | 7.90 | 8.24 | +2.94 | +55.48% | 0.08 | 5 | 140 | 0.70 | -0.74 | 0.04 | -0.14 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 100.00 | 11.30 | 13.80 | 12.55 | 12.71 | +4.37 | +52.40% | 0.13 | 685 | 745 | 1.07 | -0.85 | 0.02 | -0.12 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 105.00 | 15.60 | 18.50 | 17.05 | 14.22 | 0.00 | 0.00% | 0.16 | 0 | 98 | 1.24 | -0.96 | 0.01 | -0.04 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 110.00 | 20.90 | 23.40 | 22.15 | 15.50 | 0.00 | 0.00% | 0.20 | 0 | 42 | 1.38 | -0.96 | 0.01 | -0.04 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 115.00 | 25.60 | 28.40 | 27.00 | 20.68 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.55 | -0.97 | 0.01 | -0.04 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 120.00 | 30.80 | 33.30 | 32.05 | 30.96 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.71 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 6/9/2026 3:59:51 PM EST |
| 125.00 | 35.70 | 38.30 | 37.00 | 34.78 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:51 PM EST |
| 130.00 | 39.70 | 43.30 | 41.50 | % | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 135.00 | 45.30 | 48.30 | 46.80 | % | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 140.00 | 50.40 | 53.30 | 51.85 | 43.42 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:51 PM EST |
| 145.00 | 55.00 | 58.30 | 56.65 | % | 0.39 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 150.00 | 60.60 | 63.30 | 61.95 | % | 0.41 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 155.00 | 64.30 | 68.30 | 66.30 | % | 0.43 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 160.00 | 70.10 | 73.30 | 71.70 | % | 0.45 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 165.00 | 74.80 | 78.30 | 76.55 | % | 0.46 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 170.00 | 80.20 | 83.30 | 81.75 | % | 0.48 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 175.00 | 85.40 | 88.30 | 86.85 | % | 0.50 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 180.00 | 90.40 | 93.30 | 91.85 | % | 0.51 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 185.00 | 94.90 | 98.30 | 96.60 | % | 0.52 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST |