Options Chain for NICE LTD SPONSORED ADR (NICE) - $117.11 as of 10/9/2026 7:22:52 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 | 71.30 | 74.90 | 73.10 | 46.15 | 0.00 | 0.00% | 1.62 | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 10/9/2026 4:00:02 PM EST |
| 50.00 | 65.80 | 69.90 | 67.85 | 55.00 | 0.00 | 0.00% | 1.36 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 10/9/2026 4:00:02 PM EST |
| 55.00 | 60.90 | 64.70 | 62.80 | 35.53 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/9/2026 4:00:02 PM EST |
| 60.00 | 55.90 | 59.70 | 57.80 | 55.34 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:02 PM EST |
| 65.00 | 50.90 | 54.90 | 52.90 | 43.99 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 10/9/2026 4:00:02 PM EST |
| 70.00 | 46.00 | 49.80 | 47.90 | % | 0.68 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 75.00 | 41.10 | 44.80 | 42.95 | 41.00 | 0.00 | 0.00% | 0.57 | 0 | 6 | 1.17 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 80.00 | 36.90 | 40.00 | 38.45 | % | 0.48 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.02 | 10/9/2026 4:00:02 PM EST | |||
| 85.00 | 31.40 | 35.20 | 33.30 | 16.23 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.92 | 0.96 | 0.00 | -0.04 | 7/27/2026 | 10/9/2026 4:00:02 PM EST |
| 90.00 | 27.40 | 30.50 | 28.95 | 28.74 | 0.00 | 0.00% | 0.32 | 0 | 7,025 | 0.83 | 0.93 | 0.01 | -0.06 | 9/22/2026 | 10/9/2026 4:00:02 PM EST |
| 95.00 | 22.70 | 26.40 | 24.55 | 22.95 | 0.00 | 0.00% | 0.26 | 0 | 34 | 0.80 | 0.88 | 0.01 | -0.07 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 100.00 | 19.00 | 21.30 | 20.15 | 19.75 | +4.05 | +25.80% | 0.20 | 1 | 10,196 | 0.54 | 0.83 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 105.00 | 14.70 | 18.40 | 16.55 | 16.07 | 0.00 | 0.00% | 0.16 | 0 | 82 | 0.55 | 0.76 | 0.01 | -0.10 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 110.00 | 11.20 | 14.30 | 12.75 | 13.05 | 0.00 | 0.00% | 0.12 | 0 | 7,169 | 0.52 | 0.68 | 0.02 | -0.11 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 115.00 | 9.20 | 11.00 | 10.10 | 9.18 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.53 | 0.60 | 0.02 | -0.12 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 120.00 | 7.40 | 8.40 | 7.90 | 7.70 | 0.00 | 0.00% | 0.07 | 124 | 91 | 0.54 | 0.51 | 0.02 | -0.12 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 125.00 | 5.20 | 6.40 | 5.80 | 7.20 | +1.30 | +22.04% | 0.05 | 2 | 2,232 | 0.53 | 0.42 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 130.00 | 3.80 | 4.70 | 4.25 | 4.43 | +0.15 | +3.51% | 0.03 | 2 | 336 | 0.53 | 0.34 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 135.00 | 2.70 | 4.10 | 3.40 | 2.76 | 0.00 | 0.00% | 0.03 | 0 | 10,075 | 0.56 | 0.26 | 0.02 | -0.09 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 140.00 | 0.90 | 2.75 | 1.83 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.49 | 0.20 | 0.01 | -0.07 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 145.00 | 1.10 | 3.20 | 2.15 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.59 | 0.15 | 0.01 | -0.06 | 10/1/2026 | 10/9/2026 4:00:02 PM EST |
| 150.00 | 0.65 | 2.00 | 1.33 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.56 | 0.11 | 0.01 | -0.05 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 155.00 | 0.50 | 0.85 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.52 | 0.08 | 0.01 | -0.04 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.90 | 1.45 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.85 | 0.05 | 0.01 | -0.03 | 9/21/2026 | 10/9/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.65 | 0.83 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.04 | 0.00 | -0.02 | 9/25/2026 | 10/9/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.03 | 0.00 | -0.01 | 6/2/2026 | 10/9/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.02 | 0.00 | -0.01 | 9/14/2026 | 10/9/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.01 | 0.00 | -0.01 | 9/22/2026 | 10/9/2026 4:00:02 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 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:02 PM EST |
| 65.00 | 0.05 | 0.90 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.94 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 10/9/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 5,017 | 1.03 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 10/9/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.92 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.76 | -0.02 | 0.00 | -0.02 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 85.00 | 0.30 | 0.80 | 0.55 | 0.40 | -0.10 | -20.00% | 0.01 | 1 | 98 | 0.62 | -0.04 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 90.00 | 0.60 | 0.90 | 0.75 | 0.70 | -0.30 | -30.00% | 0.01 | 1 | 303 | 0.57 | -0.07 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 95.00 | 1.05 | 1.45 | 1.25 | 1.25 | -0.23 | -15.55% | 0.01 | 2 | 70 | 0.57 | -0.12 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 100.00 | 1.40 | 2.60 | 2.00 | 2.00 | -0.57 | -22.18% | 0.02 | 5 | 76 | 0.54 | -0.17 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 105.00 | 2.65 | 5.00 | 3.83 | 3.18 | -1.42 | -30.87% | 0.04 | 1 | 86 | 0.59 | -0.24 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 110.00 | 3.80 | 5.60 | 4.70 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.53 | -0.32 | 0.02 | -0.11 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 115.00 | 6.00 | 7.90 | 6.95 | 8.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.54 | -0.40 | 0.02 | -0.12 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 120.00 | 8.00 | 12.00 | 10.00 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.57 | -0.49 | 0.02 | -0.12 | 10/2/2026 | 10/9/2026 4:00:02 PM EST |
| 125.00 | 11.40 | 13.80 | 12.60 | 28.95 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.54 | -0.58 | 0.02 | -0.11 | 4/15/2026 | 10/9/2026 4:00:02 PM EST |
| 130.00 | 14.30 | 18.40 | 16.35 | 25.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.55 | -0.66 | 0.02 | -0.10 | 9/29/2026 | 10/9/2026 4:00:02 PM EST |
| 135.00 | 18.20 | 22.30 | 20.25 | % | 0.15 | 0 | 0 | 0.54 | -0.74 | 0.02 | -0.09 | 10/9/2026 4:00:02 PM EST | |||
| 140.00 | 22.20 | 26.10 | 24.15 | 24.61 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.72 | -0.80 | 0.01 | -0.07 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 145.00 | 26.90 | 30.60 | 28.75 | 29.10 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.74 | -0.85 | 0.01 | -0.06 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 150.00 | 31.30 | 35.20 | 33.25 | 33.60 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.78 | -0.89 | 0.01 | -0.05 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 155.00 | 35.90 | 39.90 | 37.90 | % | 0.24 | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.04 | 10/9/2026 4:00:02 PM EST | |||
| 160.00 | 40.90 | 44.00 | 42.45 | % | 0.27 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.03 | 10/9/2026 4:00:02 PM EST | |||
| 165.00 | 45.80 | 49.60 | 47.70 | % | 0.29 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.02 | 10/9/2026 4:00:02 PM EST | |||
| 170.00 | 50.90 | 54.70 | 52.80 | 53.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 175.00 | 55.60 | 59.70 | 57.65 | % | 0.33 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 180.00 | 60.90 | 63.90 | 62.40 | % | 0.35 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 185.00 | 65.70 | 69.10 | 67.40 | % | 0.36 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:02 PM EST |