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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.20 | 39.30 | 37.25 | % | 0.68 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 60.00 | 30.80 | 34.30 | 32.55 | % | 0.54 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 65.00 | 26.50 | 29.20 | 27.85 | % | 0.43 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 70.00 | 21.60 | 24.50 | 23.05 | % | 0.33 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.01 | 5/29/2026 1:58:55 PM EST | |||
| 75.00 | 16.80 | 19.30 | 18.05 | % | 0.24 | 0 | 0 | 0.86 | 0.93 | 0.01 | -0.04 | 5/29/2026 1:58:55 PM EST | |||
| 80.00 | 12.20 | 14.70 | 13.45 | 18.80 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.75 | 0.86 | 0.02 | -0.06 | 5/22/2026 | 5/29/2026 1:58:55 PM EST |
| 85.00 | 8.70 | 9.70 | 9.20 | 8.98 | 0.00 | 0.00% | 0.11 | 0 | 101 | 0.66 | 0.76 | 0.02 | -0.09 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 90.00 | 5.40 | 6.40 | 5.90 | 5.96 | +0.46 | +8.37% | 0.07 | 142 | 805 | 0.56 | 0.62 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 95.00 | 3.20 | 3.80 | 3.50 | 3.44 | +0.64 | +22.86% | 0.04 | 704 | 580 | 0.55 | 0.46 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 100.00 | 1.70 | 2.35 | 2.03 | 2.00 | +0.35 | +21.22% | 0.02 | 134 | 436 | 0.55 | 0.30 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 105.00 | 0.90 | 1.45 | 1.18 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.57 | 0.19 | 0.02 | -0.08 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 110.00 | 0.50 | 0.90 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.57 | 0.12 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 115.00 | 0.25 | 0.50 | 0.38 | 0.50 | +0.15 | +42.86% | 0.00 | 1 | 139 | 0.52 | 0.07 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.79 | 0.03 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 125.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.04 | -22.23% | 0.00 | 1 | 78 | 0.67 | 0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 130.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 146 | 0.75 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.04 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:55 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:55 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:55 PM EST |
| 155.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:55 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:55 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.04 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:55 PM EST |
| 70.00 | 0.05 | 0.80 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.74 | -0.02 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 75.00 | 0.40 | 1.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.68 | -0.07 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 80.00 | 0.80 | 1.35 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.62 | -0.14 | 0.02 | -0.06 | 5/27/2026 | 5/29/2026 1:58:55 PM EST |
| 85.00 | 1.65 | 2.10 | 1.88 | 1.91 | -0.34 | -15.12% | 0.02 | 34 | 295 | 0.57 | -0.24 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 90.00 | 3.30 | 3.70 | 3.50 | 3.50 | -0.20 | -5.41% | 0.04 | 40 | 429 | 0.56 | -0.38 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 95.00 | 5.80 | 6.60 | 6.20 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 144 | 0.57 | -0.55 | 0.03 | -0.11 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 100.00 | 9.40 | 10.00 | 9.70 | 9.75 | -0.35 | -3.47% | 0.10 | 4 | 698 | 0.56 | -0.70 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 105.00 | 12.50 | 14.60 | 13.55 | 14.85 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.50 | -0.81 | 0.02 | -0.08 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 110.00 | 16.80 | 19.40 | 18.10 | 20.80 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.89 | -0.88 | 0.02 | -0.06 | 5/11/2026 | 5/29/2026 1:58:55 PM EST |
| 115.00 | 21.50 | 24.10 | 22.80 | 21.65 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.95 | -0.93 | 0.01 | -0.04 | 5/27/2026 | 5/29/2026 1:58:55 PM EST |
| 120.00 | 26.40 | 29.00 | 27.70 | 30.96 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.05 | -0.97 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 125.00 | 30.90 | 33.90 | 32.40 | 34.78 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.14 | -0.98 | 0.00 | -0.02 | 5/11/2026 | 5/29/2026 1:58:55 PM EST |
| 130.00 | 35.90 | 40.00 | 37.95 | % | 0.29 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:58:55 PM EST | |||
| 135.00 | 40.90 | 44.20 | 42.55 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 140.00 | 45.90 | 49.20 | 47.55 | 43.42 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:55 PM EST |
| 145.00 | 50.90 | 54.00 | 52.45 | % | 0.36 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 150.00 | 55.90 | 59.20 | 57.55 | % | 0.38 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 155.00 | 60.90 | 65.10 | 63.00 | % | 0.41 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 160.00 | 65.90 | 69.90 | 67.90 | % | 0.42 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 165.00 | 70.90 | 74.90 | 72.90 | % | 0.44 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 170.00 | 75.90 | 79.90 | 77.90 | % | 0.46 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 175.00 | 80.90 | 84.90 | 82.90 | % | 0.47 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 180.00 | 85.90 | 89.90 | 87.90 | % | 0.49 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 185.00 | 90.90 | 94.90 | 92.90 | % | 0.50 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST |