TCBK · Trico Bancshares /

Track TCBK — free

$55.10 -0.58 (-1.04%)

Market Cap

$1.78B

31.97M

Options Chain

Underlying $55.10 · today Options Calculator

Positioning

Aug 21, 2026 · expires today · 20 contracts · mixed snapshot sessions · Jun 24, 2026–Aug 19, 2026; 15 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 0d Sep 18 28d Oct 16 56d Dec 18 119d Mar 19 210d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	1477.7%	0.941	—		—	—	—	—	0
Call · $30 In the money Snapshot session Unknown Last — Breakeven — Implied vol 1477.7% Delta 0.941 ≈94% ITM Gamma 0.005 Theta -4.268 Vega 0.002 Open interest 0 Model this call Put · $30 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	1166.5%	0.925	—		—	—	—	—	0
Call · $35 In the money Snapshot session Unknown Last — Breakeven — Implied vol 1166.5% Delta 0.925 ≈92% ITM Gamma 0.007 Theta -4.046 Vega 0.002 Open interest 0 Model this call Put · $35 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	899.2%	0.903	—		—	-0.067	752.5%	—	0
Call · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol 899.2% Delta 0.903 ≈90% ITM Gamma 0.011 Theta -3.809 Vega 0.003 Open interest 0 Model this call Put · $40 Snapshot session Unknown Last — Breakeven — Implied vol 752.5% Delta -0.067 ≈7% ITM Gamma 0.01 Theta -2.387 Vega 0.003 Open interest 0 Model this put
0	—	642.5%	0.869	—		—	-0.093	527.4%	—	0
Call · $45 In the money Snapshot session Unknown Last — Breakeven — Implied vol 642.5% Delta 0.869 ≈87% ITM Gamma 0.019 Theta -3.346 Vega 0.004 Open interest 0 Model this call Put · $45 Snapshot session Unknown Last — Breakeven — Implied vol 527.4% Delta -0.093 ≈9% ITM Gamma 0.018 Theta -2.138 Vega 0.003 Open interest 0 Model this put
0	—	377.4%	0.815	—		$1.60	-0.145	313.8%	1	2
Call · $50 In the money Snapshot session Unknown Last — Breakeven — Implied vol 377.4% Delta 0.815 ≈81% ITM Gamma 0.042 Theta -2.477 Vega 0.004 Open interest 0 Model this call Put · $50 Snapshot session Jun 24, 2026 Last $1.60 Breakeven $48.40 Implied vol 313.8% Delta -0.145 ≈14% ITM Gamma 0.043 Theta -1.752 Vega 0.004 Open interest 2 Model this put
4	1	360.2%	0.532	$2.05		$1.00	-0.447	72.2%	1	3
Call · $55 In the money Snapshot session Jun 29, 2026 Last $2.05 Breakeven $57.05 Implied vol 360.2% Delta 0.532 ≈53% ITM Gamma 0.066 Theta -3.556 Vega 0.007 Open interest 4 Model this call Put · $55 Snapshot session Jul 13, 2026 Last $1.00 Breakeven $54.00 Implied vol 72.2% Delta -0.447 ≈45% ITM Gamma 0.323 Theta -0.701 Vega 0.007 Open interest 3 Model this put
Underlying $55.10
9	2	248.5%	0.142	$2.40		$3.50	—	—	20	21
Call · $60 Snapshot session Jul 15, 2026 Last $2.40 Breakeven $62.40 Implied vol 248.5% Delta 0.142 ≈14% ITM Gamma 0.054 Theta -1.387 Vega 0.005 Open interest 9 Model this call Put · $60 In the money Snapshot session Aug 19, 2026 Last $3.50 Breakeven $56.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 Model this put
0	—	460.3%	0.138	—		—	-0.953	308.3%	—	0
Call · $65 Snapshot session Unknown Last — Breakeven — Implied vol 460.3% Delta 0.138 ≈14% ITM Gamma 0.028 Theta -2.504 Vega 0.003 Open interest 0 Model this call Put · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 308.3% Delta -0.953 ≈95% ITM Gamma 0.018 Theta -0.728 Vega 0.002 Open interest 0 Model this put
0	—	560.6%	0.099	—		—	-0.964	421.6%	—	0
Call · $70 Snapshot session Unknown Last — Breakeven — Implied vol 560.6% Delta 0.099 ≈10% ITM Gamma 0.018 Theta -2.377 Vega 0.003 Open interest 0 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 421.6% Delta -0.964 ≈96% ITM Gamma 0.011 Theta -0.823 Vega 0.002 Open interest 0 Model this put
0	—	—	—	—		—	-0.969	512.8%	—	0
Call · $75 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol 512.8% Delta -0.969 ≈97% ITM Gamma 0.008 Theta -0.86 Vega 0.001 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 24, 2026–Aug 19, 2026; 15 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 356171 CUSIP 896095106 13F (30d) 196 filings 196 filers Visit website Investor relations