Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $72.77 as of 8/24/2026 3:11:36 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 | 31.00 | 35.20 | 33.10 | % | 0.83 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 45.00 | 26.00 | 30.20 | 28.10 | % | 0.62 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 50.00 | 21.20 | 25.20 | 23.20 | % | 0.46 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 55.00 | 16.20 | 20.20 | 18.20 | % | 0.33 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 60.00 | 11.50 | 15.10 | 13.30 | % | 0.22 | 0 | 0 | 0.71 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 65.00 | 6.80 | 10.00 | 8.40 | % | 0.13 | 0 | 0 | 0.51 | 0.87 | 0.03 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 70.00 | 2.90 | 6.10 | 4.50 | % | 0.06 | 0 | 0 | 0.27 | 0.65 | 0.05 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 75.00 | 0.35 | 2.85 | 1.60 | 1.15 | % | 0.02 | 1 | 0 | 0.23 | 0.39 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.45 | 0.17 | 0.04 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.02 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.54 | -0.13 | 0.03 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 70.00 | 0.30 | 3.70 | 2.00 | % | 0.03 | 0 | 0 | 0.28 | -0.35 | 0.05 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 75.00 | 2.25 | 5.50 | 3.88 | % | 0.05 | 0 | 0 | 0.38 | -0.61 | 0.05 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 80.00 | 5.90 | 8.60 | 7.25 | % | 0.09 | 0 | 0 | 0.33 | -0.83 | 0.04 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 85.00 | 10.40 | 14.30 | 12.35 | % | 0.15 | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 90.00 | 15.30 | 19.40 | 17.35 | % | 0.19 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 95.00 | 20.30 | 24.40 | 22.35 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 100.00 | 25.30 | 29.40 | 27.35 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 105.00 | 30.30 | 34.50 | 32.40 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 110.00 | 35.40 | 39.40 | 37.40 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST |