Options Chain for NICE LTD SPONSORED ADR (NICE) - $111.55 as of 2/20/2026 1:45:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.70 | 59.60 | 57.65 | % | 0.96 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 65.00 | 50.80 | 54.60 | 52.70 | % | 0.81 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 70.00 | 45.80 | 49.70 | 47.75 | % | 0.68 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 75.00 | 40.90 | 44.40 | 42.65 | % | 0.57 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 80.00 | 35.90 | 38.90 | 37.40 | % | 0.47 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 85.00 | 31.00 | 34.00 | 32.50 | 28.24 | 0.00 | 0.00% | 0.38 | 0 | 55 | 0.99 | 0.97 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 90.00 | 26.10 | 29.00 | 27.55 | 19.79 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.86 | 0.93 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 95.00 | 21.30 | 24.20 | 22.75 | 18.09 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.76 | 0.89 | 0.01 | -0.05 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 100.00 | 16.80 | 19.60 | 18.20 | 17.90 | +4.20 | +30.66% | 0.18 | 2 | 68 | 0.67 | 0.81 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 105.00 | 12.70 | 15.10 | 13.90 | 12.90 | +3.49 | +37.09% | 0.13 | 3 | 23 | 0.88 | 0.72 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 110.00 | 10.00 | 11.10 | 10.55 | 9.70 | +3.75 | +63.03% | 0.10 | 13 | 42 | 0.84 | 0.59 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 115.00 | 6.50 | 7.70 | 7.10 | 6.00 | +0.95 | +18.82% | 0.06 | 21 | 342 | 0.68 | 0.43 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 120.00 | 3.90 | 4.70 | 4.30 | 4.07 | +1.81 | +80.09% | 0.04 | 31 | 336 | 0.58 | 0.27 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 125.00 | 2.15 | 2.85 | 2.50 | 2.60 | +1.34 | +106.35% | 0.02 | 22 | 357 | 0.52 | 0.14 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 130.00 | 1.15 | 1.55 | 1.35 | 1.35 | +0.15 | +12.50% | 0.01 | 12 | 29 | 0.48 | 0.06 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 135.00 | 0.60 | 0.90 | 0.75 | 0.74 | -0.03 | -3.90% | 0.01 | 3 | 70 | 0.47 | 0.03 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 140.00 | 0.30 | 0.60 | 0.45 | 0.55 | -0.76 | -58.02% | 0.00 | 3 | 40 | 0.44 | 0.01 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.62 | 0.00 | 0.01 | -0.02 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 80.00 | 0.05 | 0.55 | 0.30 | 0.43 | +0.12 | +38.71% | 0.00 | 1 | 17 | 0.73 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.20 | -1.04 | -83.88% | 0.00 | 2 | 15 | 0.73 | -0.03 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 90.00 | 0.10 | 0.45 | 0.28 | 0.45 | -0.45 | -50.00% | 0.00 | 1 | 27 | 0.43 | -0.07 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 95.00 | 0.30 | 0.90 | 0.60 | 1.00 | -0.11 | -9.91% | 0.01 | 1 | 22 | 0.61 | -0.11 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 100.00 | 0.70 | 1.10 | 0.90 | 1.00 | -0.76 | -43.19% | 0.01 | 15 | 51 | 0.37 | -0.19 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 105.00 | 1.20 | 1.90 | 1.55 | 2.00 | -1.00 | -33.34% | 0.01 | 1 | 28 | 0.32 | -0.28 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 110.00 | 2.25 | 3.00 | 2.63 | 3.00 | -1.90 | -38.78% | 0.02 | 12 | 35 | 0.26 | -0.41 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 115.00 | 3.50 | 4.70 | 4.10 | 5.50 | -1.99 | -26.57% | 0.04 | 2 | 32 | 0.19 | -0.57 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 120.00 | 5.90 | 7.20 | 6.55 | 8.17 | -7.01 | -46.18% | 0.05 | 1 | 6 | 0.11 | -0.73 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 125.00 | 9.10 | 10.30 | 9.70 | 11.58 | -7.02 | -37.75% | 0.08 | 3 | 5 | 0.00 | -0.86 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 130.00 | 13.20 | 15.40 | 14.30 | 26.04 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.12 | -0.94 | 0.02 | -0.06 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 135.00 | 17.60 | 20.00 | 18.80 | 25.00 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.19 | -0.97 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 140.00 | 22.20 | 24.70 | 23.45 | % | 0.17 | 0 | 0 | 0.72 | -0.99 | 0.01 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 145.00 | 27.00 | 29.50 | 28.25 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.01 | -0.02 | 2/20/2026 4:00:05 PM EST | |||
| 150.00 | 31.20 | 34.50 | 32.85 | 41.80 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.85 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 155.00 | 35.60 | 39.40 | 37.50 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 160.00 | 40.50 | 44.40 | 42.45 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 165.00 | 45.50 | 49.40 | 47.45 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 170.00 | 50.40 | 54.40 | 52.40 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST |