Options Chain for NICOLET BANKSHARES INC COM (NIC) - $130.27 as of 1/15/2026 5:13:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.10 | 59.00 | 56.55 | % | 0.75 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 80.00 | 49.10 | 54.00 | 51.55 | % | 0.64 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 85.00 | 44.10 | 49.00 | 46.55 | % | 0.55 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 90.00 | 39.10 | 44.00 | 41.55 | % | 0.46 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 95.00 | 34.50 | 39.00 | 36.75 | % | 0.39 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 100.00 | 29.70 | 34.00 | 31.85 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 105.00 | 24.70 | 29.50 | 27.10 | % | 0.26 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:54 PM EST | |||
| 110.00 | 19.50 | 24.30 | 21.90 | % | 0.20 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 1/16/2026 3:59:54 PM EST | |||
| 115.00 | 15.10 | 19.50 | 17.30 | % | 0.15 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.04 | 1/16/2026 3:59:54 PM EST | |||
| 120.00 | 10.80 | 15.00 | 12.90 | % | 0.11 | 0 | 0 | 0.49 | 0.89 | 0.02 | -0.06 | 1/16/2026 3:59:54 PM EST | |||
| 125.00 | 6.30 | 11.00 | 8.65 | % | 0.07 | 0 | 0 | 0.44 | 0.77 | 0.03 | -0.07 | 1/16/2026 3:59:54 PM EST | |||
| 130.00 | 2.70 | 7.50 | 5.10 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.23 | 0.61 | 0.04 | -0.08 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 135.00 | 1.70 | 5.00 | 3.35 | 1.00 | % | 0.02 | 1 | 0 | 0.27 | 0.42 | 0.04 | -0.07 | 1/16/2026 | 1/16/2026 3:59:54 PM EST | |
| 140.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.42 | 0.25 | 0.03 | -0.05 | 1/16/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.59 | 0.13 | 0.02 | -0.03 | 1/16/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.67 | 0.06 | 0.01 | -0.02 | 1/16/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.75 | 0.02 | 0.01 | -0.01 | 1/16/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 1/16/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.03 | 1/16/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.75 | -0.04 | 0.01 | -0.04 | 1/16/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.62 | -0.11 | 0.02 | -0.06 | 1/16/2026 3:59:54 PM EST | |||
| 125.00 | 0.60 | 4.80 | 2.70 | 1.55 | -1.95 | -55.72% | 0.02 | 1 | 3 | 0.34 | -0.23 | 0.03 | -0.07 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 130.00 | 1.35 | 5.50 | 3.43 | % | 0.03 | 0 | 0 | 0.29 | -0.39 | 0.04 | -0.08 | 1/16/2026 3:59:54 PM EST | |||
| 135.00 | 3.50 | 7.90 | 5.70 | % | 0.04 | 0 | 0 | 0.38 | -0.58 | 0.04 | -0.07 | 1/16/2026 3:59:54 PM EST | |||
| 140.00 | 9.00 | 10.50 | 9.75 | % | 0.07 | 0 | 0 | 0.32 | -0.75 | 0.03 | -0.05 | 1/16/2026 3:59:54 PM EST | |||
| 145.00 | 11.50 | 16.10 | 13.80 | % | 0.10 | 0 | 0 | 0.44 | -0.87 | 0.02 | -0.03 | 1/16/2026 3:59:54 PM EST | |||
| 150.00 | 16.50 | 21.00 | 18.75 | % | 0.12 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 1/16/2026 3:59:54 PM EST | |||
| 155.00 | 21.50 | 26.00 | 23.75 | % | 0.15 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 1/16/2026 3:59:54 PM EST | |||
| 160.00 | 26.00 | 30.80 | 28.40 | % | 0.18 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 165.00 | 31.20 | 36.00 | 33.60 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 170.00 | 36.50 | 41.00 | 38.75 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 175.00 | 41.50 | 46.00 | 43.75 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 180.00 | 46.50 | 51.00 | 48.75 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 185.00 | 51.50 | 56.00 | 53.75 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST |