Options Chain for NICE LTD SPONSORED ADR (NICE) - $90.64 as of 5/29/2026 1:04:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.90 | 49.70 | 47.80 | % | 1.06 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 50.00 | 41.00 | 44.90 | 42.95 | % | 0.86 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 55.00 | 36.10 | 40.20 | 38.15 | % | 0.69 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 60.00 | 31.20 | 34.60 | 32.90 | % | 0.55 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 65.00 | 26.60 | 29.50 | 28.05 | % | 0.43 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.03 | 5/29/2026 3:59:51 PM EST | |||
| 70.00 | 21.90 | 25.00 | 23.45 | 20.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.84 | 0.92 | 0.01 | -0.04 | 5/14/2026 | 5/29/2026 3:59:51 PM EST |
| 75.00 | 17.50 | 20.70 | 19.10 | 16.64 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.77 | 0.87 | 0.01 | -0.05 | 5/14/2026 | 5/29/2026 3:59:51 PM EST |
| 80.00 | 13.40 | 16.70 | 15.05 | % | 0.19 | 0 | 0 | 0.51 | 0.80 | 0.01 | -0.06 | 5/29/2026 3:59:51 PM EST | |||
| 85.00 | 10.50 | 12.30 | 11.40 | % | 0.13 | 0 | 0 | 0.51 | 0.71 | 0.02 | -0.07 | 5/29/2026 3:59:51 PM EST | |||
| 90.00 | 8.40 | 9.00 | 8.70 | 8.64 | -2.29 | -20.96% | 0.10 | 303 | 11 | 0.53 | 0.61 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 95.00 | 6.10 | 6.80 | 6.45 | 6.10 | +0.72 | +13.39% | 0.07 | 150 | 275 | 0.54 | 0.50 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 100.00 | 4.00 | 5.00 | 4.50 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.53 | 0.40 | 0.02 | -0.08 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 105.00 | 2.50 | 3.90 | 3.20 | 3.10 | -0.80 | -20.52% | 0.03 | 2 | 59 | 0.55 | 0.31 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 110.00 | 1.55 | 2.65 | 2.10 | 2.25 | -1.10 | -32.84% | 0.02 | 9 | 20 | 0.54 | 0.24 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 115.00 | 1.10 | 1.75 | 1.43 | 1.26 | -0.69 | -35.39% | 0.01 | 5 | 62 | 0.53 | 0.18 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 120.00 | 0.60 | 1.60 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.55 | 0.13 | 0.01 | -0.04 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 125.00 | 0.50 | 1.25 | 0.88 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.58 | 0.10 | 0.01 | -0.03 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 130.00 | 0.20 | 0.85 | 0.53 | 0.55 | -0.24 | -30.38% | 0.00 | 1 | 1 | 0.55 | 0.07 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.04 | 0.04 | 0.00 | -0.02 | 5/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 65.00 | 0.15 | 1.00 | 0.58 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.64 | -0.04 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 70.00 | 0.55 | 1.05 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.60 | -0.08 | 0.01 | -0.04 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 75.00 | 1.05 | 2.10 | 1.58 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.60 | -0.13 | 0.01 | -0.05 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 80.00 | 1.95 | 3.40 | 2.68 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.60 | -0.20 | 0.01 | -0.06 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 85.00 | 3.30 | 4.40 | 3.85 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.57 | -0.29 | 0.02 | -0.07 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 90.00 | 5.30 | 6.40 | 5.85 | 6.20 | +0.10 | +1.64% | 0.07 | 2 | 89 | 0.55 | -0.39 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 95.00 | 8.00 | 9.30 | 8.65 | 8.90 | +0.40 | +4.71% | 0.09 | 1 | 37 | 0.56 | -0.50 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 100.00 | 10.90 | 12.70 | 11.80 | 13.29 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.57 | -0.60 | 0.02 | -0.08 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 105.00 | 14.50 | 16.10 | 15.30 | % | 0.15 | 0 | 0 | 0.56 | -0.69 | 0.02 | -0.07 | 5/29/2026 3:59:51 PM EST | |||
| 110.00 | 18.00 | 20.80 | 19.40 | 19.90 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.54 | -0.76 | 0.02 | -0.06 | 5/18/2026 | 5/29/2026 3:59:51 PM EST |
| 115.00 | 22.30 | 24.90 | 23.60 | % | 0.21 | 0 | 0 | 0.67 | -0.82 | 0.01 | -0.05 | 5/29/2026 3:59:51 PM EST | |||
| 120.00 | 26.90 | 29.50 | 28.20 | 26.96 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.70 | -0.87 | 0.01 | -0.04 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 125.00 | 31.80 | 34.50 | 33.15 | % | 0.27 | 0 | 0 | 0.77 | -0.90 | 0.01 | -0.03 | 5/29/2026 3:59:51 PM EST | |||
| 130.00 | 36.70 | 39.50 | 38.10 | % | 0.29 | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.03 | 5/29/2026 3:59:51 PM EST | |||
| 135.00 | 41.30 | 44.50 | 42.90 | % | 0.32 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.02 | 5/29/2026 3:59:51 PM EST |