Options Chain for TEXAS CAP BANCSHARES INC COM (TCBI) - $99.73 as of 5/29/2026 5:04:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 52.90 | 56.90 | 54.90 | 54.00 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:04 PM EST |
| 50.00 | 47.80 | 52.00 | 49.90 | % | 1.00 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 55.00 | 42.90 | 46.90 | 44.90 | % | 0.82 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 60.00 | 38.00 | 41.90 | 39.95 | % | 0.67 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 65.00 | 33.00 | 37.10 | 35.05 | % | 0.54 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 70.00 | 27.90 | 32.00 | 29.95 | % | 0.43 | 0 | 11 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 75.00 | 23.00 | 27.00 | 25.00 | 25.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:59:04 PM EST |
| 80.00 | 18.10 | 21.20 | 19.65 | % | 0.25 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 5/29/2026 2:59:04 PM EST | |||
| 85.00 | 13.30 | 16.30 | 14.80 | 14.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.73 | 0.97 | 0.01 | -0.01 | 5/13/2026 | 5/29/2026 2:59:04 PM EST |
| 90.00 | 8.40 | 11.60 | 10.00 | 10.21 | +1.01 | +10.98% | 0.11 | 1 | 9 | 0.60 | 0.88 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 95.00 | 4.80 | 7.20 | 6.00 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.50 | 0.75 | 0.04 | -0.06 | 5/15/2026 | 5/29/2026 2:59:04 PM EST |
| 100.00 | 2.20 | 3.20 | 2.70 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.30 | 0.50 | 0.06 | -0.07 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 105.00 | 0.55 | 1.35 | 0.95 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.30 | 0.26 | 0.04 | -0.06 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.02 | -0.04 | 5/29/2026 2:59:04 PM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.02 | 5/29/2026 2:59:04 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 0.73 | 0.01 | 0.00 | -0.01 | 5/29/2026 2:59:04 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 2.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 10 | 0.92 | -0.01 | 0.00 | -0.01 | 5/29/2026 2:59:04 PM EST | |||
| 85.00 | 0.00 | 1.85 | 0.93 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.80 | -0.03 | 0.01 | -0.01 | 5/13/2026 | 5/29/2026 2:59:04 PM EST |
| 90.00 | 0.05 | 1.45 | 0.75 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.12 | 0.02 | -0.05 | 5/12/2026 | 5/29/2026 2:59:04 PM EST |
| 95.00 | 0.80 | 1.50 | 1.15 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.25 | 0.04 | -0.06 | 5/12/2026 | 5/29/2026 2:59:04 PM EST |
| 100.00 | 2.35 | 3.30 | 2.83 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.29 | -0.50 | 0.06 | -0.07 | 5/15/2026 | 5/29/2026 2:59:04 PM EST |
| 105.00 | 4.80 | 7.80 | 6.30 | % | 0.06 | 0 | 0 | 0.50 | -0.74 | 0.04 | -0.06 | 5/29/2026 2:59:04 PM EST | |||
| 110.00 | 9.40 | 12.30 | 10.85 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | -0.90 | 0.02 | -0.04 | 4/16/2026 | 5/29/2026 2:59:04 PM EST |
| 115.00 | 14.30 | 17.30 | 15.80 | 15.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.76 | -0.96 | 0.01 | -0.02 | 4/13/2026 | 5/29/2026 2:59:04 PM EST |
| 120.00 | 18.30 | 22.30 | 20.30 | 20.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.88 | -0.99 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 2:59:04 PM EST |
| 125.00 | 23.30 | 27.40 | 25.35 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 130.00 | 28.30 | 32.30 | 30.30 | % | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 135.00 | 33.30 | 37.30 | 35.30 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 140.00 | 38.30 | 42.30 | 40.30 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST |