Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $70.96 as of 2/24/2026 8:29:51 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 | 28.90 | 33.00 | 30.95 | % | 0.77 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 45.00 | 23.90 | 28.10 | 26.00 | % | 0.58 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 50.00 | 19.10 | 23.10 | 21.10 | % | 0.42 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 55.00 | 14.00 | 17.70 | 15.85 | % | 0.29 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 60.00 | 9.90 | 12.70 | 11.30 | % | 0.19 | 0 | 0 | 0.64 | 1.00 | 0.01 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 65.00 | 5.00 | 9.20 | 7.10 | % | 0.11 | 0 | 0 | 0.62 | 0.80 | 0.05 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 70.00 | 1.50 | 4.90 | 3.20 | % | 0.05 | 0 | 0 | 0.29 | 0.54 | 0.05 | -0.02 | 2/24/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.50 | 0.28 | 0.05 | -0.02 | 2/24/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.57 | 0.12 | 0.03 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.69 | 0.00 | 0.01 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 0.55 | -0.20 | 0.05 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 70.00 | 1.35 | 4.80 | 3.08 | % | 0.04 | 0 | 0 | 0.29 | -0.46 | 0.05 | -0.02 | 2/24/2026 3:59:59 PM EST | |||
| 75.00 | 4.10 | 7.60 | 5.85 | % | 0.08 | 0 | 0 | 0.43 | -0.72 | 0.05 | -0.02 | 2/24/2026 3:59:59 PM EST | |||
| 80.00 | 8.30 | 11.80 | 10.05 | % | 0.13 | 0 | 0 | 0.49 | -0.88 | 0.03 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 85.00 | 13.00 | 16.10 | 14.55 | % | 0.17 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 90.00 | 17.70 | 21.50 | 19.60 | % | 0.22 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 95.00 | 22.50 | 26.60 | 24.55 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 100.00 | 27.50 | 31.60 | 29.55 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 105.00 | 32.40 | 36.40 | 34.40 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 110.00 | 37.40 | 41.60 | 39.50 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST |