Options Chain for NICOLET BANKSHARES INC COM (NIC) - $127.26 as of 11/28/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 43.60 | 48.50 | 46.05 | % | 0.58 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 85.00 | 38.60 | 43.50 | 41.05 | % | 0.48 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 90.00 | 33.60 | 38.50 | 36.05 | % | 0.40 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 95.00 | 28.60 | 33.50 | 31.05 | % | 0.33 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 100.00 | 23.60 | 28.50 | 26.05 | % | 0.26 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 105.00 | 18.50 | 23.30 | 20.90 | % | 0.20 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 110.00 | 14.00 | 18.40 | 16.20 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.75 | 0.98 | 0.01 | -0.01 | 10/24/2025 | 11/28/2025 1:00:04 PM EST |
| 115.00 | 9.00 | 13.70 | 11.35 | % | 0.10 | 0 | 0 | 0.63 | 0.92 | 0.02 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 120.00 | 4.50 | 9.30 | 6.90 | % | 0.06 | 0 | 0 | 0.52 | 0.78 | 0.04 | -0.06 | 11/28/2025 1:00:04 PM EST | |||
| 125.00 | 1.20 | 5.70 | 3.45 | % | 0.03 | 0 | 0 | 0.25 | 0.56 | 0.05 | -0.07 | 11/28/2025 1:00:04 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.56 | 0.31 | 0.04 | -0.06 | 11/28/2025 1:00:04 PM EST | |||
| 135.00 | 0.10 | 0.80 | 0.45 | % | 0.00 | 0 | 0 | 0.23 | 0.12 | 0.03 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.82 | 0.04 | 0.01 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.96 | -0.02 | 0.01 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.79 | -0.08 | 0.02 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.62 | -0.22 | 0.04 | -0.06 | 11/28/2025 1:00:04 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.42 | -0.44 | 0.05 | -0.07 | 11/28/2025 1:00:04 PM EST | |||
| 130.00 | 3.00 | 7.30 | 5.15 | % | 0.04 | 0 | 0 | 0.39 | -0.69 | 0.04 | -0.06 | 11/28/2025 1:00:04 PM EST | |||
| 135.00 | 7.50 | 11.50 | 9.50 | % | 0.07 | 0 | 0 | 0.44 | -0.88 | 0.03 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 140.00 | 12.00 | 16.50 | 14.25 | % | 0.10 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 145.00 | 17.00 | 21.50 | 19.25 | % | 0.13 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 150.00 | 22.00 | 26.50 | 24.25 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 155.00 | 27.00 | 31.50 | 29.25 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 160.00 | 32.00 | 36.50 | 34.25 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 165.00 | 37.00 | 41.50 | 39.25 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 170.00 | 42.00 | 46.50 | 44.25 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 175.00 | 47.00 | 51.50 | 49.25 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 180.00 | 52.00 | 56.50 | 54.25 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 185.00 | 57.00 | 61.50 | 59.25 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 190.00 | 62.00 | 66.50 | 64.25 | % | 0.34 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST |