Options Chain for NICOLET BANKSHARES INC COM (NIC) - $149.63 as of 3/13/2026 3:37:20 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 | 26.00 | 30.00 | 28.00 | % | 1.40 | 0 | 0 | EST | |||||||
| 22.50 | 23.50 | 27.50 | 25.50 | % | 1.13 | 0 | 0 | EST | |||||||
| 25.00 | 21.00 | 25.00 | 23.00 | % | 0.92 | 0 | 0 | EST | |||||||
| 30.00 | 16.00 | 20.00 | 18.00 | % | 0.60 | 0 | 0 | EST | |||||||
| 35.00 | 11.00 | 15.00 | 13.00 | % | 0.37 | 0 | 0 | EST | |||||||
| 40.00 | 6.00 | 10.00 | 8.00 | % | 0.20 | 0 | 0 | EST | |||||||
| 45.00 | 1.00 | 5.00 | 3.00 | % | 0.07 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 70.00 | 77.10 | 81.00 | 79.05 | % | 1.13 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 75.00 | 72.20 | 76.00 | 74.10 | % | 0.99 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 80.00 | 67.30 | 71.00 | 69.15 | % | 0.86 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 85.00 | 62.30 | 66.00 | 64.15 | % | 0.75 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 90.00 | 57.10 | 61.50 | 59.30 | % | 0.66 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 95.00 | 52.10 | 56.50 | 54.30 | % | 0.57 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 100.00 | 47.10 | 51.50 | 49.30 | % | 0.49 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 105.00 | 42.10 | 46.50 | 44.30 | % | 0.42 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 110.00 | 37.10 | 41.50 | 39.30 | % | 0.36 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 115.00 | 32.10 | 36.50 | 34.30 | % | 0.30 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 120.00 | 27.30 | 31.50 | 29.40 | % | 0.24 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 125.00 | 22.30 | 26.50 | 24.40 | % | 0.20 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 130.00 | 17.20 | 21.50 | 19.35 | % | 0.15 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.04 | 3/16/2026 3:59:55 PM EST | |||
| 135.00 | 12.20 | 16.50 | 14.35 | % | 0.11 | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.18 | 3/16/2026 3:59:55 PM EST | |||
| 140.00 | 7.70 | 11.50 | 9.60 | % | 0.07 | 0 | 0 | 1.08 | 0.87 | 0.03 | -0.38 | 3/16/2026 3:59:55 PM EST | |||
| 145.00 | 3.50 | 7.00 | 5.25 | 3.92 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.85 | 0.72 | 0.04 | -0.49 | 1/26/2026 | 3/16/2026 3:59:55 PM EST |
| 150.00 | 0.80 | 4.90 | 2.85 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | 0.49 | 0.05 | -0.48 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.17 | 0.26 | 0.04 | -0.35 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 2.95 | 1.48 | 3.98 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | 0.10 | 0.02 | -0.17 | 2/17/2026 | 3/16/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.03 | 0.01 | -0.06 | 3/4/2026 | 3/16/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.90 | 0.01 | 0.00 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | EST | |||||||
| 50.00 | 0.10 | 5.00 | 2.55 | % | 0.05 | 0 | 0 | EST | |||||||
| 55.00 | 5.00 | 9.00 | 7.00 | % | 0.13 | 0 | 0 | EST | |||||||
| 60.00 | 10.00 | 14.00 | 12.00 | % | 0.20 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.07 | -0.01 | 0.00 | -0.04 | 3/16/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.75 | -0.04 | 0.01 | -0.18 | 3/16/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | 8.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.42 | -0.13 | 0.03 | -0.38 | 1/21/2026 | 3/16/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.08 | -0.28 | 0.04 | -0.49 | 3/16/2026 3:59:55 PM EST | |||
| 150.00 | 0.05 | 4.90 | 2.48 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.51 | 0.05 | -0.48 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 155.00 | 4.50 | 8.50 | 6.50 | 3.66 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.77 | -0.74 | 0.04 | -0.35 | 2/19/2026 | 3/16/2026 3:59:55 PM EST |
| 160.00 | 9.00 | 13.10 | 11.05 | % | 0.07 | 0 | 0 | 0.89 | -0.90 | 0.02 | -0.17 | 3/16/2026 3:59:55 PM EST | |||
| 165.00 | 14.00 | 18.00 | 16.00 | % | 0.10 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.06 | 3/16/2026 3:59:55 PM EST | |||
| 170.00 | 19.00 | 23.10 | 21.05 | % | 0.12 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 175.00 | 24.00 | 28.10 | 26.05 | % | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 180.00 | 29.00 | 33.00 | 31.00 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST |