Options Chain for TEXAS CAP BANCSHARES INC COM (TCBI) - $86.43 as of 7/25/2025 1:18:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.20 | 47.10 | 45.15 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 45.00 | 38.10 | 42.10 | 40.10 | % | 0.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 50.00 | 33.20 | 37.30 | 35.25 | % | 0.70 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 55.00 | 28.20 | 32.20 | 30.20 | % | 0.55 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 60.00 | 23.40 | 27.00 | 25.20 | % | 0.42 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 65.00 | 18.90 | 21.80 | 20.35 | 25.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:08 AM EST |
| 70.00 | 13.60 | 17.00 | 15.30 | 20.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.04 | 7/22/2025 | 7/25/2025 11:59:08 AM EST |
| 75.00 | 9.30 | 12.00 | 10.65 | % | 0.14 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.07 | 7/25/2025 11:59:08 AM EST | |||
| 80.00 | 4.60 | 7.30 | 5.95 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.46 | 0.84 | 0.04 | -0.09 | 6/26/2025 | 7/25/2025 11:59:08 AM EST |
| 85.00 | 1.60 | 4.80 | 3.20 | 4.67 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.61 | 0.06 | -0.10 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 90.00 | 0.00 | 2.90 | 1.45 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.55 | 0.32 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.11 | 0.03 | -0.03 | 7/21/2025 | 7/25/2025 11:59:08 AM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.01 | 7/25/2025 11:59:08 AM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:08 AM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 7/25/2025 11:59:08 AM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.01 | -0.07 | 7/25/2025 11:59:08 AM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.16 | 0.04 | -0.09 | 7/16/2025 | 7/25/2025 11:59:08 AM EST |
| 85.00 | 0.55 | 4.20 | 2.38 | % | 0.03 | 0 | 0 | 0.35 | -0.39 | 0.06 | -0.10 | 7/25/2025 11:59:08 AM EST | |||
| 90.00 | 3.80 | 7.00 | 5.40 | 2.59 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.54 | -0.68 | 0.05 | -0.07 | 7/18/2025 | 7/25/2025 11:59:08 AM EST |
| 95.00 | 8.40 | 11.40 | 9.90 | % | 0.10 | 0 | 0 | 0.63 | -0.89 | 0.03 | -0.03 | 7/25/2025 11:59:08 AM EST | |||
| 100.00 | 13.60 | 16.30 | 14.95 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:59:08 AM EST |
| 105.00 | 18.50 | 21.80 | 20.15 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 110.00 | 23.20 | 27.00 | 25.10 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 115.00 | 28.10 | 31.90 | 30.00 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST |