Options Chain for TEXAS CAP BANCSHARES INC COM (TCBI) - $99.48 as of 8/7/2026 7:14:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.50 | 46.40 | 44.45 | % | 0.81 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 60.00 | 37.50 | 41.40 | 39.45 | % | 0.66 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 65.00 | 32.50 | 36.40 | 34.45 | % | 0.53 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 70.00 | 27.50 | 31.40 | 29.45 | % | 0.42 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 75.00 | 22.50 | 25.70 | 24.10 | % | 0.32 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 80.00 | 17.50 | 21.40 | 19.45 | % | 0.24 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 85.00 | 12.60 | 16.50 | 14.55 | % | 0.17 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 90.00 | 7.70 | 11.80 | 9.75 | % | 0.11 | 0 | 0 | 0.81 | 0.96 | 0.02 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 95.00 | 3.10 | 7.10 | 5.10 | % | 0.05 | 0 | 0 | 0.60 | 0.80 | 0.05 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 100.00 | 0.10 | 3.50 | 1.80 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | 0.43 | 0.08 | -0.07 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | 0.12 | 0.04 | -0.04 | 7/22/2026 | 8/7/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.01 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.70 | 0.35 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:59 PM EST |
| 90.00 | 0.10 | 2.15 | 1.13 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | -0.04 | 0.02 | -0.01 | 7/15/2026 | 8/7/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.75 | 1.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.20 | 0.05 | -0.04 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 100.00 | 0.65 | 4.00 | 2.33 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.22 | -0.57 | 0.08 | -0.07 | 7/20/2026 | 8/7/2026 3:59:59 PM EST |
| 105.00 | 3.70 | 7.70 | 5.70 | % | 0.05 | 0 | 0 | 0.54 | -0.88 | 0.04 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 110.00 | 8.70 | 12.60 | 10.65 | % | 0.10 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 115.00 | 13.70 | 17.60 | 15.65 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 120.00 | 18.70 | 22.60 | 20.65 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 125.00 | 23.70 | 27.60 | 25.65 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 130.00 | 28.70 | 32.60 | 30.65 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 135.00 | 33.80 | 37.60 | 35.70 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 140.00 | 38.80 | 42.60 | 40.70 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 145.00 | 43.80 | 47.60 | 45.70 | % | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 150.00 | 48.80 | 52.60 | 50.70 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST |