NIC · Nicolet Bankshares Inc

Track NIC — free

$172.66 -4.08 (-2.31%) At close · Aug 19

Market Cap

$3.73B

20.96M

Options Chain

Underlying $172.66 · at close Aug 19, 2026 Options Calculator

Positioning

Aug 21, 2026 · 1 days to expiry · 46 contracts · mixed snapshot sessions · Jul 15, 2026–Aug 10, 2026; 41 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 1d Sep 18 29d Oct 16 57d Jan 15 148d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	445.8%	0.989	—		—	—	—	—	0
Call · $90 In the money Snapshot session Unknown Last — Breakeven — Implied vol 445.8% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.447 Vega 0.004 Open interest 0 Model this call Put · $90 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	445%	0.983	—		—	—	—	—	0
Call · $95 In the money Snapshot session Unknown Last — Breakeven — Implied vol 445% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.66 Vega 0.004 Open interest 0 Model this call Put · $95 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	368.2%	0.989	—		—	—	—	—	0
Call · $100 In the money Snapshot session Unknown Last — Breakeven — Implied vol 368.2% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.361 Vega 0.005 Open interest 0 Model this call Put · $100 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	327.1%	0.991	—		—	—	—	—	0
Call · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol 327.1% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.281 Vega 0.005 Open interest 0 Model this call Put · $105 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	339.5%	0.98	—		—	—	—	—	0
Call · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 339.5% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.567 Vega 0.005 Open interest 0 Model this call Put · $110 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	325.8%	0.974	—		—	-0.026	325.5%	—	0
Call · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol 325.8% Delta 0.974 ≈97% ITM Gamma 0.002 Theta -0.686 Vega 0.01 Open interest 0 Model this call Put · $115 Snapshot session Unknown Last — Breakeven — Implied vol 325.5% Delta -0.026 ≈3% ITM Gamma 0.002 Theta -0.676 Vega 0.01 Open interest 0 Model this put
0	—	319.8%	0.961	—		—	-0.031	299.9%	—	0
Call · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol 319.8% Delta 0.961 ≈96% ITM Gamma 0.002 Theta -0.936 Vega 0.01 Open interest 0 Model this call Put · $120 Snapshot session Unknown Last — Breakeven — Implied vol 299.9% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.712 Vega 0.01 Open interest 0 Model this put
0	—	265.8%	0.969	—		—	-0.031	265.7%	—	0
Call · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol 265.8% Delta 0.969 ≈97% ITM Gamma 0.002 Theta -0.648 Vega 0.01 Open interest 0 Model this call Put · $125 Snapshot session Unknown Last — Breakeven — Implied vol 265.7% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.639 Vega 0.01 Open interest 0 Model this put
0	—	261.2%	0.952	—		—	-0.035	237.6%	—	0
Call · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol 261.2% Delta 0.952 ≈95% ITM Gamma 0.003 Theta -0.898 Vega 0.011 Open interest 0 Model this call Put · $130 Snapshot session Unknown Last — Breakeven — Implied vol 237.6% Delta -0.035 ≈3% ITM Gamma 0.003 Theta -0.62 Vega 0.011 Open interest 0 Model this put
0	—	233.7%	0.947	—		—	-0.039	210.6%	—	0
Call · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol 233.7% Delta 0.947 ≈95% ITM Gamma 0.004 Theta -0.879 Vega 0.011 Open interest 0 Model this call Put · $135 Snapshot session Unknown Last — Breakeven — Implied vol 210.6% Delta -0.039 ≈4% ITM Gamma 0.003 Theta -0.602 Vega 0.011 Open interest 0 Model this put
0	—	212.2%	0.935	—		—	-0.1	254.5%	—	0
Call · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol 212.2% Delta 0.935 ≈94% ITM Gamma 0.005 Theta -0.934 Vega 0.019 Open interest 0 Model this call Put · $140 Snapshot session Unknown Last — Breakeven — Implied vol 254.5% Delta -0.1 ≈10% ITM Gamma 0.006 Theta -1.535 Vega 0.019 Open interest 0 Model this put
0	—	180.2%	0.929	—		—	-0.064	175.1%	—	0
Call · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol 180.2% Delta 0.929 ≈93% ITM Gamma 0.006 Theta -0.845 Vega 0.019 Open interest 0 Model this call Put · $145 Snapshot session Unknown Last — Breakeven — Implied vol 175.1% Delta -0.064 ≈6% ITM Gamma 0.006 Theta -0.761 Vega 0.019 Open interest 0 Model this put
0	—	149.2%	0.922	—		—	-0.067	141.8%	—	0
Call · $150 In the money Snapshot session Unknown Last — Breakeven — Implied vol 149.2% Delta 0.922 ≈92% ITM Gamma 0.008 Theta -0.755 Vega 0.02 Open interest 0 Model this call Put · $150 Snapshot session Unknown Last — Breakeven — Implied vol 141.8% Delta -0.067 ≈7% ITM Gamma 0.008 Theta -0.633 Vega 0.02 Open interest 0 Model this put
0	—	121.8%	0.907	—		—	-0.07	109.5%	—	0
Call · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol 121.8% Delta 0.907 ≈91% ITM Gamma 0.011 Theta -0.704 Vega 0.02 Open interest 0 Model this call Put · $155 Snapshot session Unknown Last — Breakeven — Implied vol 109.5% Delta -0.07 ≈7% ITM Gamma 0.01 Theta -0.505 Vega 0.02 Open interest 0 Model this put
0	—	85.5%	0.906	—		—	-0.088	83.2%	—	0
Call · $160 In the money Snapshot session Unknown Last — Breakeven — Implied vol 85.5% Delta 0.906 ≈91% ITM Gamma 0.016 Theta -0.5 Vega 0.02 Open interest 0 Model this call Put · $160 Snapshot session Unknown Last — Breakeven — Implied vol 83.2% Delta -0.088 ≈9% ITM Gamma 0.016 Theta -0.454 Vega 0.02 Open interest 0 Model this put
1	2	66.3%	0.845	$8.50		$4.97	-0.122	57.8%	2	0
Call · $165 In the money Snapshot session Aug 10, 2026 Last $8.50 Breakeven $173.50 Implied vol 66.3% Delta 0.845 ≈84% ITM Gamma 0.03 Theta -0.552 Vega 0.031 Open interest 1 Model this call Put · $165 Snapshot session Jul 15, 2026 Last $4.97 Breakeven $160.03 Implied vol 57.8% Delta -0.122 ≈12% ITM Gamma 0.03 Theta -0.403 Vega 0.021 Open interest 0 Model this put
4	4	51.1%	0.677	$5.90		—	-0.242	33%	—	0
Call · $170 In the money Snapshot session Aug 5, 2026 Last $5.90 Breakeven $175.90 Implied vol 51.1% Delta 0.677 ≈68% ITM Gamma 0.059 Theta -0.642 Vega 0.041 Open interest 4 Model this call Put · $170 Snapshot session Unknown Last — Breakeven — Implied vol 33% Delta -0.242 ≈24% ITM Gamma 0.08 Theta -0.353 Vega 0.041 Open interest 0 Model this put
Underlying $172.66
2	2	37.7%	0.31	$2.37		—	—	—	—	0
Call · $175 Snapshot session Aug 10, 2026 Last $2.37 Breakeven $177.37 Implied vol 37.7% Delta 0.31 ≈31% ITM Gamma 0.079 Theta -0.461 Vega 0.042 Open interest 2 Model this call Put · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	3	57.8%	0.153	$0.80		—	—	—	—	0
Call · $180 Snapshot session Jul 27, 2026 Last $0.80 Breakeven $180.80 Implied vol 57.8% Delta 0.153 ≈15% ITM Gamma 0.035 Theta -0.473 Vega 0.033 Open interest 3 Model this call Put · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	84.9%	0.126	—		—	—	—	—	0
Call · $185 Snapshot session Unknown Last — Breakeven — Implied vol 84.9% Delta 0.126 ≈13% ITM Gamma 0.021 Theta -0.605 Vega 0.022 Open interest 0 Model this call Put · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	97.3%	0.081	—		—	—	—	—	0
Call · $190 Snapshot session Unknown Last — Breakeven — Implied vol 97.3% Delta 0.081 ≈8% ITM Gamma 0.013 Theta -0.504 Vega 0.022 Open interest 0 Model this call Put · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	120.6%	0.075	—		—	—	—	—	0
Call · $195 Snapshot session Unknown Last — Breakeven — Implied vol 120.6% Delta 0.075 ≈8% ITM Gamma 0.01 Theta -0.594 Vega 0.023 Open interest 0 Model this call Put · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	134.4%	0.062	—		—	—	—	—	0
Call · $200 Snapshot session Unknown Last — Breakeven — Implied vol 134.4% Delta 0.062 ≈6% ITM Gamma 0.008 Theta -0.563 Vega 0.013 Open interest 0 Model this call Put · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 15, 2026–Aug 10, 2026; 41 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1174850 CUSIP 65406E102 13F (30d) 227 filings 226 filers Visit website Investor relations