Options Chain for NICOLET BANKSHARES INC COM (NIC) - $171.74 as of 8/31/2026 11:40:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 57.40 | 61.50 | 59.45 | % | 0.54 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 115.00 | 52.20 | 56.50 | 54.35 | % | 0.47 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 120.00 | 47.20 | 51.50 | 49.35 | % | 0.41 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 125.00 | 42.20 | 46.50 | 44.35 | % | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 130.00 | 37.50 | 41.50 | 39.50 | % | 0.30 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 135.00 | 32.20 | 36.50 | 34.35 | % | 0.25 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 140.00 | 27.30 | 31.50 | 29.40 | % | 0.21 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 145.00 | 22.50 | 26.50 | 24.50 | % | 0.17 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 150.00 | 17.50 | 21.50 | 19.50 | % | 0.13 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.01 | 8/31/2026 12:59:01 PM EST | |||
| 155.00 | 12.70 | 17.00 | 14.85 | % | 0.10 | 0 | 0 | 0.43 | 0.98 | 0.01 | -0.07 | 8/31/2026 12:59:01 PM EST | |||
| 160.00 | 8.00 | 12.50 | 10.25 | % | 0.06 | 0 | 0 | 0.38 | 0.92 | 0.02 | -0.11 | 8/31/2026 12:59:01 PM EST | |||
| 165.00 | 4.00 | 8.50 | 6.25 | % | 0.04 | 0 | 0 | 0.34 | 0.78 | 0.04 | -0.13 | 8/31/2026 12:59:01 PM EST | |||
| 170.00 | 1.80 | 5.50 | 3.65 | 6.86 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | 0.56 | 0.05 | -0.14 | 8/10/2026 | 8/31/2026 12:59:01 PM EST |
| 175.00 | 0.20 | 4.90 | 2.55 | 1.87 | % | 0.01 | 1 | 0 | 0.27 | 0.31 | 0.05 | -0.10 | 8/31/2026 | 8/31/2026 12:59:01 PM EST | |
| 180.00 | 0.20 | 1.00 | 0.60 | 2.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.12 | 0.03 | -0.05 | 8/10/2026 | 8/31/2026 12:59:01 PM EST |
| 185.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.02 | 8/31/2026 12:59:01 PM EST | |||
| 190.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 8/31/2026 12:59:01 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 220.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 230.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 240.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 115.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 120.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 125.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 8/31/2026 12:59:01 PM EST | |||
| 155.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.07 | 8/31/2026 12:59:01 PM EST | |||
| 160.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.02 | -0.11 | 8/31/2026 12:59:01 PM EST | |||
| 165.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.46 | -0.22 | 0.04 | -0.13 | 8/31/2026 12:59:01 PM EST | |||
| 170.00 | 1.00 | 4.90 | 2.95 | % | 0.02 | 0 | 0 | 0.21 | -0.45 | 0.05 | -0.14 | 8/31/2026 12:59:01 PM EST | |||
| 175.00 | 4.50 | 8.50 | 6.50 | % | 0.04 | 0 | 0 | 0.40 | -0.69 | 0.05 | -0.10 | 8/31/2026 12:59:01 PM EST | |||
| 180.00 | 9.00 | 12.80 | 10.90 | % | 0.06 | 0 | 0 | 0.46 | -0.88 | 0.03 | -0.05 | 8/31/2026 12:59:01 PM EST | |||
| 185.00 | 14.00 | 18.20 | 16.10 | % | 0.09 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.02 | 8/31/2026 12:59:01 PM EST | |||
| 190.00 | 19.00 | 22.90 | 20.95 | % | 0.11 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/31/2026 12:59:01 PM EST | |||
| 195.00 | 24.00 | 28.00 | 26.00 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 200.00 | 29.00 | 32.60 | 30.80 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 210.00 | 39.00 | 43.00 | 41.00 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 220.00 | 49.00 | 53.00 | 51.00 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 230.00 | 59.00 | 63.00 | 61.00 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST | |||
| 240.00 | 69.00 | 73.00 | 71.00 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:59:01 PM EST |