Options Chain for TEXAS CAP BANCSHARES INC COM (TCBI) - $70.52 as of 5/5/2025 9:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.00 | 33.00 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 24.10 | 27.70 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 18.60 | 22.80 | 24.80 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 13.80 | 17.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 8.90 | 12.80 | % | 0 | 0 | 1.35 | 0.97 | 0.01 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 4.30 | 8.30 | % | 0 | 0 | 1.06 | 0.85 | 0.04 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 0.85 | 4.20 | % | 0 | 0 | 0.43 | 0.57 | 0.07 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.50 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.22 | 0.06 | -0.07 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 44 | 0.56 | 0.04 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.60 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.60 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.40 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.90 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.03 | 0.01 | -0.03 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.95 | 1.64 | 0.00 | 0.00% | 0 | 12 | 0.89 | -0.15 | 0.04 | -0.08 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.55 | 3.20 | % | 0 | 0 | 0.46 | -0.43 | 0.07 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 3.50 | 6.30 | % | 0 | 0 | 0.74 | -0.78 | 0.06 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 7.50 | 11.40 | % | 0 | 0 | 1.06 | -0.96 | 0.02 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 12.70 | 16.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 90.00 | 18.30 | 21.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 22.50 | 26.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 27.50 | 31.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 32.30 | 36.20 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 110.00 | 37.40 | 41.20 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |