Options Chain for NICOLET BANKSHARES INC COM (NIC) - $141.02 as of 5/15/2026 7:50:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 30.50 | 35.00 | 32.75 | % | 0.31 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 110.00 | 25.40 | 30.00 | 27.70 | % | 0.25 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 5/15/2026 3:58:55 PM EST | |||
| 115.00 | 20.50 | 25.00 | 22.75 | % | 0.20 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 5/15/2026 3:58:55 PM EST | |||
| 120.00 | 15.50 | 20.30 | 17.90 | % | 0.15 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.03 | 5/15/2026 3:58:55 PM EST | |||
| 125.00 | 11.20 | 15.50 | 13.35 | % | 0.11 | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.04 | 5/15/2026 3:58:55 PM EST | |||
| 130.00 | 7.00 | 11.50 | 9.25 | % | 0.07 | 0 | 0 | 0.42 | 0.78 | 0.03 | -0.06 | 5/15/2026 3:58:55 PM EST | |||
| 135.00 | 3.80 | 8.00 | 5.90 | % | 0.04 | 0 | 0 | 0.26 | 0.62 | 0.03 | -0.07 | 5/15/2026 3:58:55 PM EST | |||
| 140.00 | 1.80 | 5.10 | 3.45 | % | 0.02 | 0 | 0 | 0.26 | 0.44 | 0.04 | -0.07 | 5/15/2026 3:58:55 PM EST | |||
| 145.00 | 0.05 | 4.20 | 2.13 | 0.90 | % | 0.01 | 1 | 0 | 0.25 | 0.27 | 0.03 | -0.06 | 5/15/2026 | 5/15/2026 3:58:55 PM EST | |
| 150.00 | 0.00 | 4.80 | 2.40 | 4.51 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | 0.15 | 0.02 | -0.04 | 5/7/2026 | 5/15/2026 3:58:55 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.64 | 0.07 | 0.01 | -0.02 | 5/15/2026 3:58:55 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.03 | 0.01 | -0.01 | 5/7/2026 | 5/15/2026 3:58:55 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 5/15/2026 3:58:55 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 5/15/2026 3:58:55 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 5/15/2026 3:58:55 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.75 | -0.04 | 0.01 | -0.03 | 5/15/2026 3:58:55 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.63 | -0.11 | 0.02 | -0.04 | 5/15/2026 3:58:55 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.50 | -0.22 | 0.03 | -0.06 | 5/15/2026 3:58:55 PM EST | |||
| 135.00 | 1.00 | 5.50 | 3.25 | % | 0.02 | 0 | 0 | 0.27 | -0.38 | 0.03 | -0.07 | 5/15/2026 3:58:55 PM EST | |||
| 140.00 | 3.60 | 7.40 | 5.50 | % | 0.04 | 0 | 0 | 0.25 | -0.56 | 0.04 | -0.07 | 5/15/2026 3:58:55 PM EST | |||
| 145.00 | 7.00 | 10.70 | 8.85 | % | 0.06 | 0 | 0 | 0.38 | -0.73 | 0.03 | -0.06 | 5/15/2026 3:58:55 PM EST | |||
| 150.00 | 11.00 | 14.90 | 12.95 | % | 0.09 | 0 | 0 | 0.42 | -0.85 | 0.02 | -0.04 | 5/15/2026 3:58:55 PM EST | |||
| 155.00 | 15.60 | 20.00 | 17.80 | % | 0.11 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.02 | 5/15/2026 3:58:55 PM EST | |||
| 160.00 | 20.50 | 25.00 | 22.75 | % | 0.14 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 5/15/2026 3:58:55 PM EST | |||
| 165.00 | 25.50 | 30.30 | 27.90 | % | 0.17 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/15/2026 3:58:55 PM EST | |||
| 170.00 | 30.50 | 35.40 | 32.95 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 175.00 | 35.50 | 40.40 | 37.95 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 180.00 | 40.50 | 45.00 | 42.75 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 185.00 | 45.50 | 50.00 | 47.75 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 190.00 | 50.40 | 55.00 | 52.70 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 195.00 | 55.40 | 60.00 | 57.70 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 200.00 | 60.40 | 65.00 | 62.70 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 210.00 | 70.40 | 75.00 | 72.70 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 220.00 | 80.40 | 85.00 | 82.70 | % | 0.38 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST | |||
| 230.00 | 90.40 | 95.00 | 92.70 | % | 0.40 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:55 PM EST |