Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $69.60 as of 4/10/2026 5:08:46 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 | 27.20 | 30.40 | 28.80 | % | 0.72 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 45.00 | 22.20 | 25.40 | 23.80 | % | 0.53 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 50.00 | 17.20 | 20.60 | 18.90 | % | 0.38 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 55.00 | 12.70 | 15.20 | 13.95 | % | 0.25 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 60.00 | 7.70 | 10.00 | 8.85 | % | 0.15 | 0 | 0 | 1.90 | 0.99 | 0.01 | -0.02 | 4/15/2026 3:59:55 PM EST | |||
| 65.00 | 3.90 | 4.60 | 4.25 | 3.02 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.84 | 0.85 | 0.05 | -0.24 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.51 | 0.42 | 0.10 | -0.39 | 3/23/2026 | 4/15/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.07 | 0.04 | -0.14 | 3/24/2026 | 4/15/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/15/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.15 | -0.01 | 0.01 | -0.02 | 4/15/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | -0.15 | 0.05 | -0.24 | 4/15/2026 3:59:55 PM EST | |||
| 70.00 | 0.75 | 3.30 | 2.03 | % | 0.03 | 0 | 0 | 0.71 | -0.58 | 0.10 | -0.39 | 4/15/2026 3:59:55 PM EST | |||
| 75.00 | 4.60 | 7.20 | 5.90 | % | 0.08 | 0 | 0 | 1.71 | -0.93 | 0.04 | -0.14 | 4/15/2026 3:59:55 PM EST | |||
| 80.00 | 10.00 | 12.10 | 11.05 | % | 0.14 | 0 | 0 | 2.28 | -1.00 | 0.00 | -0.01 | 4/15/2026 3:59:55 PM EST | |||
| 85.00 | 14.70 | 17.40 | 16.05 | % | 0.19 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 90.00 | 19.50 | 22.80 | 21.15 | % | 0.23 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 95.00 | 24.60 | 27.80 | 26.20 | % | 0.28 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 100.00 | 29.00 | 32.80 | 30.90 | % | 0.31 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 105.00 | 34.20 | 37.80 | 36.00 | % | 0.34 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 110.00 | 38.90 | 42.80 | 40.85 | % | 0.37 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |