Options Chain for TEXAS CAP BANCSHARES INC COM (TCBI) - $98.87 as of 8/31/2026 9:25:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.80 | 49.10 | 47.95 | % | 0.96 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 55.00 | 41.80 | 44.10 | 42.95 | % | 0.78 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 60.00 | 36.80 | 39.10 | 37.95 | % | 0.63 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 65.00 | 31.80 | 34.10 | 32.95 | % | 0.51 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 70.00 | 26.80 | 29.50 | 28.15 | % | 0.40 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 75.00 | 22.00 | 24.50 | 23.25 | % | 0.31 | 0 | 38 | 1.01 | 1.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 80.00 | 16.70 | 19.50 | 18.10 | % | 0.23 | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 85.00 | 11.60 | 14.60 | 13.10 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 10:59:03 AM EST |
| 90.00 | 6.90 | 9.00 | 7.95 | 14.30 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.36 | 0.97 | 0.01 | -0.05 | 6/9/2026 | 8/31/2026 10:59:03 AM EST |
| 95.00 | 2.35 | 4.60 | 3.48 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.24 | 0.82 | 0.05 | -0.10 | 7/31/2026 | 8/31/2026 10:59:03 AM EST |
| 100.00 | 0.05 | 3.10 | 1.58 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.20 | 0.46 | 0.08 | -0.09 | 8/24/2026 | 8/31/2026 10:59:03 AM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | 0.13 | 0.04 | -0.03 | 7/23/2026 | 8/31/2026 10:59:03 AM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | 0.01 | 0.01 | -0.01 | 8/10/2026 | 8/31/2026 10:59:03 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.49 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/31/2026 10:59:03 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 8/31/2026 10:59:03 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/31/2026 10:59:03 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/31/2026 10:59:03 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/31/2026 10:59:03 AM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 90.00 | 0.00 | 1.80 | 0.90 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.61 | -0.03 | 0.01 | -0.05 | 7/29/2026 | 8/31/2026 10:59:03 AM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | -0.18 | 0.05 | -0.10 | 8/27/2026 | 8/31/2026 10:59:03 AM EST |
| 100.00 | 1.15 | 4.30 | 2.73 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.42 | -0.54 | 0.08 | -0.09 | 7/28/2026 | 8/31/2026 10:59:03 AM EST |
| 105.00 | 6.00 | 8.60 | 7.30 | 14.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | -0.87 | 0.04 | -0.03 | 3/23/2026 | 8/31/2026 10:59:03 AM EST |
| 110.00 | 10.70 | 13.60 | 12.15 | % | 0.11 | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 8/31/2026 10:59:03 AM EST | |||
| 115.00 | 15.70 | 18.50 | 17.10 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 120.00 | 21.50 | 23.50 | 22.50 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 125.00 | 26.50 | 28.20 | 27.35 | % | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 130.00 | 30.70 | 33.50 | 32.10 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 135.00 | 35.70 | 38.50 | 37.10 | % | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 140.00 | 40.70 | 43.50 | 42.10 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 145.00 | 45.70 | 48.50 | 47.10 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 150.00 | 50.70 | 53.50 | 52.10 | % | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/31/2026 10:59:03 AM EST | |||
| 155.00 | 55.70 | 58.50 | 57.10 | 53.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 8/31/2026 10:59:03 AM EST |