Options Chain for NICOLET BANKSHARES INC COM (NIC) - $164.68 as of 7/15/2026 1:14:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.50 | 34.50 | 32.50 | % | 1.62 | 0 | 0 | EST | |||||||
| 22.50 | 28.00 | 32.00 | 30.00 | % | 1.33 | 0 | 0 | EST | |||||||
| 25.00 | 25.50 | 29.50 | 27.50 | % | 1.10 | 0 | 0 | EST | |||||||
| 30.00 | 20.50 | 24.50 | 22.50 | % | 0.75 | 0 | 0 | EST | |||||||
| 35.00 | 15.50 | 19.50 | 17.50 | % | 0.50 | 0 | 0 | EST | |||||||
| 40.00 | 10.50 | 14.50 | 12.50 | % | 0.31 | 0 | 0 | EST | |||||||
| 45.00 | 5.50 | 9.50 | 7.50 | % | 0.17 | 0 | 0 | EST | |||||||
| 50.00 | 1.00 | 5.00 | 3.00 | % | 0.06 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | EST | |||||||
| 65.00 | 98.60 | 102.50 | 100.55 | % | 1.55 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 70.00 | 93.70 | 97.50 | 95.60 | % | 1.37 | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 75.00 | 88.50 | 92.50 | 90.50 | % | 1.21 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 80.00 | 83.70 | 87.50 | 85.60 | % | 1.07 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 85.00 | 79.10 | 82.50 | 80.80 | % | 0.95 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 90.00 | 73.80 | 77.50 | 75.65 | % | 0.84 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 95.00 | 68.60 | 72.50 | 70.55 | % | 0.74 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 100.00 | 64.10 | 67.50 | 65.80 | % | 0.66 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 105.00 | 59.00 | 62.50 | 60.75 | % | 0.58 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 110.00 | 54.10 | 57.50 | 55.80 | % | 0.51 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 115.00 | 49.10 | 52.50 | 50.80 | % | 0.44 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 120.00 | 44.10 | 47.50 | 45.80 | % | 0.38 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 125.00 | 39.10 | 42.50 | 40.80 | % | 0.33 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 130.00 | 34.10 | 37.50 | 35.80 | % | 0.28 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 135.00 | 29.60 | 32.50 | 31.05 | % | 0.23 | 0 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 140.00 | 24.00 | 27.50 | 25.75 | % | 0.18 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 145.00 | 19.10 | 23.00 | 21.05 | % | 0.15 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 150.00 | 14.60 | 16.30 | 15.45 | 14.11 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.28 | 0.99 | 0.00 | -0.03 | 6/29/2026 | 7/15/2026 3:59:51 PM EST |
| 155.00 | 9.30 | 13.00 | 11.15 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.33 | 0.95 | 0.01 | -0.13 | 7/13/2026 | 7/15/2026 3:59:51 PM EST |
| 160.00 | 4.30 | 8.00 | 6.15 | 6.49 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.08 | 0.82 | 0.04 | -0.44 | 6/29/2026 | 7/15/2026 3:59:51 PM EST |
| 165.00 | 0.50 | 4.30 | 2.40 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.55 | 0.06 | -0.64 | 7/8/2026 | 7/15/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.36 | 0.25 | 0.05 | -0.50 | 7/6/2026 | 7/15/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.72 | 0.07 | 0.02 | -0.19 | 7/8/2026 | 7/15/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.01 | 0.01 | -0.02 | 7/7/2026 | 7/15/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 3.10 | 1.55 | % | 0.08 | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 3.10 | 1.55 | % | 0.07 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 3.10 | 1.55 | % | 0.06 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 1 | EST | |||||||
| 35.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 1 | EST | |||||||
| 40.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | EST | |||||||
| 55.00 | 0.70 | 5.00 | 2.85 | 8.55 | 0.00 | 0.00% | 0.05 | 0 | 0 | 4/23/2026 | EST | ||||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.03 | 7/15/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.95 | 0.98 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.22 | -0.05 | 0.01 | -0.13 | 4/9/2026 | 7/15/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.51 | -0.18 | 0.04 | -0.44 | 7/15/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.05 | -0.45 | 0.06 | -0.64 | 7/15/2026 3:59:51 PM EST | |||
| 170.00 | 2.50 | 6.20 | 4.35 | % | 0.03 | 0 | 0 | 0.73 | -0.75 | 0.05 | -0.50 | 7/15/2026 3:59:51 PM EST | |||
| 175.00 | 7.50 | 11.00 | 9.25 | % | 0.05 | 0 | 0 | 0.99 | -0.93 | 0.02 | -0.19 | 7/15/2026 3:59:51 PM EST | |||
| 180.00 | 12.50 | 16.00 | 14.25 | % | 0.08 | 0 | 0 | 1.26 | -0.99 | 0.01 | -0.02 | 7/15/2026 3:59:51 PM EST | |||
| 185.00 | 17.50 | 21.00 | 19.25 | % | 0.10 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 190.00 | 22.50 | 25.90 | 24.20 | % | 0.13 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST | |||
| 195.00 | 27.50 | 31.00 | 29.25 | % | 0.15 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:51 PM EST |