Options Chain for NICOLET BANKSHARES INC COM (NIC) - $170.23 as of 10/23/2026 7:48:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 54.90 | 59.50 | 57.20 | % | 0.50 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 120.00 | 50.00 | 54.50 | 52.25 | % | 0.44 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 125.00 | 44.90 | 49.50 | 47.20 | % | 0.38 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 130.00 | 39.90 | 44.50 | 42.20 | % | 0.32 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 135.00 | 35.00 | 39.50 | 37.25 | % | 0.28 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 140.00 | 30.00 | 34.50 | 32.25 | % | 0.23 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 145.00 | 25.50 | 29.40 | 27.45 | % | 0.19 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 150.00 | 20.50 | 24.50 | 22.50 | % | 0.15 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.04 | 10/23/2026 3:59:58 PM EST | |||
| 155.00 | 15.50 | 19.90 | 17.70 | % | 0.11 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.05 | 10/23/2026 3:59:58 PM EST | |||
| 160.00 | 11.50 | 15.10 | 13.30 | % | 0.08 | 0 | 0 | 0.41 | 0.82 | 0.02 | -0.07 | 10/23/2026 3:59:58 PM EST | |||
| 165.00 | 7.00 | 11.50 | 9.25 | 4.68 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.41 | 0.70 | 0.03 | -0.09 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 170.00 | 3.50 | 8.00 | 5.75 | 3.86 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.56 | 0.03 | -0.10 | 10/14/2026 | 10/23/2026 3:59:58 PM EST |
| 175.00 | 2.40 | 5.50 | 3.95 | 3.90 | +1.88 | +93.07% | 0.02 | 5 | 2 | 0.29 | 0.40 | 0.03 | -0.09 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.42 | 0.25 | 0.03 | -0.08 | 10/23/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.14 | 0.02 | -0.05 | 9/29/2026 | 10/23/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.01 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 3.30 | 1.65 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.05 | 0.01 | -0.04 | 10/14/2026 | 10/23/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.01 | -0.05 | 10/23/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.53 | -0.18 | 0.02 | -0.07 | 10/23/2026 3:59:58 PM EST | |||
| 165.00 | 0.05 | 4.90 | 2.48 | 4.63 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | -0.30 | 0.03 | -0.09 | 10/20/2026 | 10/23/2026 3:59:58 PM EST |
| 170.00 | 2.70 | 5.30 | 4.00 | 3.27 | % | 0.02 | 1 | 0 | 0.25 | -0.44 | 0.03 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 175.00 | 4.50 | 8.50 | 6.50 | % | 0.04 | 0 | 0 | 0.23 | -0.60 | 0.03 | -0.09 | 10/23/2026 3:59:58 PM EST | |||
| 180.00 | 7.60 | 11.50 | 9.55 | % | 0.05 | 0 | 0 | 0.35 | -0.75 | 0.03 | -0.08 | 10/23/2026 3:59:58 PM EST | |||
| 185.00 | 11.50 | 15.50 | 13.50 | % | 0.07 | 0 | 0 | 0.37 | -0.86 | 0.02 | -0.05 | 10/23/2026 3:59:58 PM EST | |||
| 190.00 | 16.00 | 20.50 | 18.25 | % | 0.10 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 195.00 | 21.00 | 25.80 | 23.40 | % | 0.12 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 200.00 | 26.00 | 30.80 | 28.40 | % | 0.14 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 210.00 | 36.00 | 41.00 | 38.50 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 220.00 | 46.00 | 51.00 | 48.50 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 230.00 | 56.00 | 61.00 | 58.50 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 240.00 | 66.00 | 71.00 | 68.50 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 250.00 | 76.00 | 81.00 | 78.50 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST |