Options Chain for TEXAS CAP BANCSHARES INC COM (TCBI) - $61.49 as of 5/14/2024 1:39:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.60 | 33.60 | % | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 5/14/2024 12:59:00 PM EST | |||
| 35.00 | 25.60 | 28.60 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | -0.01 | 5/14/2024 12:59:00 PM EST | |||
| 40.00 | 20.60 | 24.00 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | -0.01 | 5/14/2024 12:59:00 PM EST | |||
| 45.00 | 15.00 | 19.00 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | -0.01 | 5/14/2024 12:59:00 PM EST | |||
| 50.00 | 10.00 | 14.00 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 5/14/2024 12:59:00 PM EST | |||
| 55.00 | 5.50 | 9.00 | 5.80 | 0.00 | 0.00% | 0 | 2 | 2.33 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/14/2024 12:59:00 PM EST |
| 60.00 | 0.00 | 2.35 | 1.10 | 0.00 | 0.00% | 0 | 152 | 0.62 | 0.84 | 0.15 | -0.07 | 5/2/2024 | 5/14/2024 12:59:00 PM EST |
| 65.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.55 | 0.02 | 0.03 | -0.02 | 4/22/2024 | 5/14/2024 12:59:00 PM EST |
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/14/2024 12:59:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/14/2024 12:59:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/14/2024 12:59:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/14/2024 12:59:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/14/2024 12:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2024 12:59:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | -0.01 | 5/14/2024 12:59:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | -0.01 | 5/14/2024 12:59:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 5 | 2.81 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 5/14/2024 12:59:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 46 | 2.08 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 5/14/2024 12:59:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/14/2024 12:59:00 PM EST |
| 60.00 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 54 | 0.63 | -0.16 | 0.15 | -0.07 | 4/22/2024 | 5/14/2024 12:59:00 PM EST |
| 65.00 | 1.00 | 5.50 | % | 0 | 0 | 1.52 | -0.98 | 0.03 | -0.02 | 5/14/2024 12:59:00 PM EST | |||
| 70.00 | 6.10 | 10.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/14/2024 12:59:00 PM EST | |||
| 75.00 | 11.10 | 14.80 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/14/2024 12:59:00 PM EST | |||
| 80.00 | 16.30 | 20.00 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/14/2024 12:59:00 PM EST | |||
| 85.00 | 21.50 | 25.40 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/14/2024 12:59:00 PM EST | |||
| 90.00 | 26.50 | 29.40 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/14/2024 12:59:00 PM EST |