Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $72.96 as of 2/5/2026 9:40:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.10 | 40.20 | 38.15 | % | 1.09 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 40.00 | 30.90 | 35.10 | 33.00 | % | 0.82 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 45.00 | 26.00 | 30.10 | 28.05 | % | 0.62 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 50.00 | 21.50 | 24.60 | 23.05 | % | 0.46 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 55.00 | 16.60 | 20.10 | 18.35 | % | 0.33 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 60.00 | 12.20 | 15.00 | 13.60 | 15.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.77 | 0.92 | 0.02 | -0.01 | 1/21/2026 | 2/4/2026 3:59:50 PM EST |
| 65.00 | 7.70 | 10.30 | 9.00 | 8.49 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.60 | 0.83 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 70.00 | 4.60 | 5.20 | 4.90 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 439 | 0.35 | 0.64 | 0.04 | -0.03 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 75.00 | 0.75 | 2.75 | 1.75 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 238 | 0.27 | 0.41 | 0.05 | -0.03 | 1/28/2026 | 2/4/2026 3:59:50 PM EST |
| 80.00 | 0.40 | 1.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,817 | 0.29 | 0.22 | 0.03 | -0.03 | 2/2/2026 | 2/4/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.10 | 0.02 | -0.02 | 8/15/2025 | 2/4/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.69 | 0.04 | 0.01 | -0.01 | 11/25/2025 | 2/4/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.68 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/4/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 60.00 | 0.05 | 2.60 | 1.33 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.53 | -0.08 | 0.02 | -0.01 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 3.10 | 1.55 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 347 | 0.65 | -0.17 | 0.03 | -0.02 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 70.00 | 1.40 | 3.60 | 2.50 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.36 | -0.36 | 0.04 | -0.03 | 1/28/2026 | 2/4/2026 3:59:50 PM EST |
| 75.00 | 2.20 | 6.30 | 4.25 | % | 0.06 | 0 | 0 | 0.49 | -0.59 | 0.05 | -0.03 | 2/4/2026 3:59:50 PM EST | |||
| 80.00 | 6.00 | 9.70 | 7.85 | % | 0.10 | 0 | 0 | 0.49 | -0.78 | 0.03 | -0.03 | 2/4/2026 3:59:50 PM EST | |||
| 85.00 | 10.50 | 14.50 | 12.50 | % | 0.15 | 0 | 0 | 0.57 | -0.90 | 0.02 | -0.02 | 2/4/2026 3:59:50 PM EST | |||
| 90.00 | 15.60 | 19.00 | 17.30 | % | 0.19 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 2/4/2026 3:59:50 PM EST | |||
| 95.00 | 20.40 | 24.00 | 22.20 | % | 0.23 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 100.00 | 25.80 | 28.10 | 26.95 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 105.00 | 30.20 | 34.00 | 32.10 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 110.00 | 35.10 | 39.40 | 37.25 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST |