Options Chain for NICE LTD SPONSORED ADR (NICE) - $95.01 as of 7/27/2026 8:32:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.20 | 47.40 | 45.30 | % | 0.91 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 55.00 | 38.50 | 42.50 | 40.50 | % | 0.74 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 60.00 | 34.00 | 37.10 | 35.55 | % | 0.59 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 65.00 | 29.30 | 32.20 | 30.75 | % | 0.47 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 70.00 | 24.60 | 27.80 | 26.20 | % | 0.37 | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.03 | 7/27/2026 4:00:09 PM EST | |||
| 75.00 | 20.30 | 23.00 | 21.65 | % | 0.29 | 0 | 0 | 0.74 | 0.87 | 0.01 | -0.04 | 7/27/2026 4:00:09 PM EST | |||
| 80.00 | 16.50 | 19.10 | 17.80 | % | 0.22 | 0 | 0 | 0.74 | 0.79 | 0.01 | -0.06 | 7/27/2026 4:00:09 PM EST | |||
| 85.00 | 13.30 | 14.80 | 14.05 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.69 | 0.71 | 0.02 | -0.07 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 90.00 | 10.40 | 11.50 | 10.95 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 117 | 0.66 | 0.61 | 0.02 | -0.08 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 95.00 | 8.10 | 8.90 | 8.50 | 7.30 | +0.90 | +14.07% | 0.09 | 1 | 109 | 0.65 | 0.51 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 100.00 | 5.90 | 6.70 | 6.30 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.62 | 0.42 | 0.02 | -0.08 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 105.00 | 4.10 | 5.00 | 4.55 | 4.49 | +1.68 | +59.79% | 0.04 | 2 | 17 | 0.61 | 0.33 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 110.00 | 2.55 | 3.70 | 3.13 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | 0.25 | 0.02 | -0.07 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 115.00 | 1.10 | 2.65 | 1.88 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | 0.18 | 0.01 | -0.06 | 7/20/2026 | 7/27/2026 4:00:09 PM EST |
| 120.00 | 1.00 | 1.90 | 1.45 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.13 | 0.01 | -0.05 | 7/20/2026 | 7/27/2026 4:00:09 PM EST |
| 125.00 | 0.65 | 1.35 | 1.00 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.01 | -0.04 | 7/27/2026 4:00:09 PM EST | |||
| 130.00 | 0.50 | 1.00 | 0.75 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.01 | -0.03 | 7/27/2026 4:00:09 PM EST | |||
| 135.00 | 0.35 | 0.95 | 0.65 | 0.55 | % | 0.00 | 1 | 0 | 0.60 | 0.04 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 140.00 | 0.10 | 0.90 | 0.50 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:09 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 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 60.00 | 0.10 | 0.65 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.02 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 65.00 | 0.35 | 0.60 | 0.48 | 0.42 | -0.63 | -60.00% | 0.01 | 1 | 6 | 0.61 | -0.04 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 70.00 | 0.50 | 1.65 | 1.08 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.62 | -0.08 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 75.00 | 1.20 | 1.65 | 1.43 | 1.48 | -1.08 | -42.19% | 0.02 | 1 | 6 | 0.56 | -0.13 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 80.00 | 2.00 | 2.60 | 2.30 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.54 | -0.21 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 85.00 | 2.90 | 4.00 | 3.45 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.51 | -0.29 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 90.00 | 5.20 | 5.90 | 5.55 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.52 | -0.39 | 0.02 | -0.08 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 95.00 | 7.40 | 8.30 | 7.85 | 12.18 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.50 | -0.49 | 0.02 | -0.08 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 100.00 | 9.60 | 11.20 | 10.40 | 14.05 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.46 | -0.58 | 0.02 | -0.08 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 105.00 | 13.10 | 14.50 | 13.80 | % | 0.13 | 0 | 0 | 0.45 | -0.67 | 0.02 | -0.07 | 7/27/2026 4:00:09 PM EST | |||
| 110.00 | 16.90 | 18.10 | 17.50 | % | 0.16 | 0 | 0 | 0.43 | -0.75 | 0.02 | -0.07 | 7/27/2026 4:00:09 PM EST | |||
| 115.00 | 20.90 | 22.20 | 21.55 | 26.06 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.38 | -0.82 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 120.00 | 24.20 | 28.00 | 26.10 | % | 0.22 | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.05 | 7/27/2026 4:00:09 PM EST | |||
| 125.00 | 28.70 | 32.80 | 30.75 | % | 0.25 | 0 | 0 | 0.81 | -0.91 | 0.01 | -0.04 | 7/27/2026 4:00:09 PM EST | |||
| 130.00 | 34.30 | 37.00 | 35.65 | % | 0.27 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.03 | 7/27/2026 4:00:09 PM EST | |||
| 135.00 | 38.70 | 41.80 | 40.25 | % | 0.30 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 140.00 | 43.90 | 46.60 | 45.25 | % | 0.32 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 145.00 | 48.10 | 52.10 | 50.10 | % | 0.35 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 150.00 | 53.00 | 57.00 | 55.00 | % | 0.37 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST |