Options Chain for NICE LTD SPONSORED ADR (NICE) - $96.74 as of 7/5/2026 10:28:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.30 | 49.00 | 47.15 | % | 0.94 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 55.00 | 40.30 | 44.20 | 42.25 | % | 0.77 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 60.00 | 35.50 | 39.40 | 37.45 | 32.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.03 | 6/8/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 30.80 | 34.40 | 32.60 | % | 0.50 | 0 | 0 | 1.04 | 0.95 | 0.00 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 70.00 | 27.00 | 29.70 | 28.35 | 24.70 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.94 | 0.90 | 0.01 | -0.05 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 75.00 | 21.50 | 25.20 | 23.35 | % | 0.31 | 0 | 0 | 0.85 | 0.86 | 0.01 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 80.00 | 18.20 | 21.00 | 19.60 | 13.86 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.85 | 0.80 | 0.01 | -0.07 | 6/15/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 14.50 | 17.10 | 15.80 | 15.11 | +0.11 | +0.74% | 0.19 | 1 | 116 | 0.79 | 0.72 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 10.70 | 13.20 | 11.95 | 13.04 | +2.14 | +19.64% | 0.13 | 1 | 42 | 0.70 | 0.64 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 8.80 | 10.30 | 9.55 | 9.60 | +0.42 | +4.58% | 0.10 | 104 | 223 | 0.70 | 0.54 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 6.40 | 8.00 | 7.20 | 7.50 | +0.95 | +14.51% | 0.07 | 27 | 375 | 0.67 | 0.44 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 4.70 | 5.90 | 5.30 | 5.67 | +0.64 | +12.73% | 0.05 | 6 | 38 | 0.65 | 0.35 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 3.30 | 4.20 | 3.75 | 4.00 | +0.35 | +9.59% | 0.03 | 3 | 646 | 0.63 | 0.27 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 2.40 | 3.10 | 2.75 | 2.60 | +0.36 | +16.08% | 0.02 | 1 | 233 | 0.63 | 0.20 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 1.60 | 2.10 | 1.85 | 2.10 | +0.21 | +11.12% | 0.02 | 2 | 82 | 0.61 | 0.15 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 0.80 | 1.85 | 1.33 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.61 | 0.11 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 0.75 | 1.25 | 1.00 | 0.95 | +0.28 | +41.80% | 0.01 | 72 | 308 | 0.62 | 0.08 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 135.00 | 0.30 | 1.20 | 0.75 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.62 | 0.06 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.76 | 0.04 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.03 | 0.00 | -0.02 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.80 | 0.02 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.94 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.06 | 0.01 | 0.00 | -0.01 | 6/1/2026 | 7/2/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.93 | 0.01 | 0.00 | -0.01 | 5/4/2026 | 7/2/2026 4:00:05 PM EST |
| 170.00 | 0.05 | 0.60 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.72 | 0.01 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.23 | -0.01 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 60.00 | 0.15 | 0.90 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.75 | -0.04 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.92 | -0.05 | 0.00 | -0.03 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 70.00 | 0.60 | 1.35 | 0.98 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.64 | -0.10 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 75.00 | 1.10 | 2.00 | 1.55 | 1.20 | -0.37 | -23.57% | 0.02 | 3 | 422 | 0.61 | -0.14 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 1.85 | 2.20 | 2.03 | 1.90 | -0.45 | -19.15% | 0.03 | 2 | 60 | 0.55 | -0.20 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 3.00 | 4.70 | 3.85 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 281 | 0.58 | -0.28 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 4.60 | 5.00 | 4.80 | 4.70 | -0.45 | -8.74% | 0.05 | 4 | 111 | 0.50 | -0.36 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 6.70 | 7.40 | 7.05 | 7.00 | -0.30 | -4.11% | 0.07 | 1 | 2,049 | 0.49 | -0.46 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 9.30 | 11.40 | 10.35 | 9.18 | -4.15 | -31.14% | 0.10 | 2 | 84 | 0.52 | -0.56 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 12.50 | 13.50 | 13.00 | 13.75 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.46 | -0.65 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 15.60 | 18.20 | 16.90 | 16.45 | -2.80 | -14.55% | 0.15 | 4 | 62 | 0.45 | -0.73 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 18.70 | 21.30 | 20.00 | 24.35 | 0.00 | 0.00% | 0.17 | 0 | 41 | 0.33 | -0.80 | 0.02 | -0.07 | 6/5/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 22.80 | 25.50 | 24.15 | 32.10 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.66 | -0.85 | 0.01 | -0.06 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 27.30 | 30.30 | 28.80 | 19.74 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.71 | -0.89 | 0.01 | -0.05 | 4/6/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 31.90 | 34.60 | 33.25 | % | 0.26 | 0 | 19 | 0.69 | -0.92 | 0.01 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 135.00 | 36.70 | 40.40 | 38.55 | % | 0.29 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 140.00 | 41.60 | 45.60 | 43.60 | % | 0.31 | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 145.00 | 46.50 | 50.50 | 48.50 | 45.69 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.02 | 5/6/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 51.40 | 55.40 | 53.40 | % | 0.36 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 155.00 | 56.40 | 60.40 | 58.40 | 55.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 7/2/2026 4:00:05 PM EST |
| 160.00 | 61.40 | 65.40 | 63.40 | % | 0.40 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 165.00 | 66.40 | 70.40 | 68.40 | % | 0.41 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 170.00 | 71.40 | 75.40 | 73.40 | % | 0.43 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 175.00 | 76.40 | 80.40 | 78.40 | % | 0.45 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 180.00 | 81.40 | 85.40 | 83.40 | % | 0.46 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 185.00 | 86.40 | 90.40 | 88.40 | % | 0.48 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |