Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $71.54 as of 6/12/2026 3:00:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.50 | 38.50 | 37.00 | 34.20 | 0.00 | 0.00% | 1.06 | 0 | 2 | 4.37 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:05 PM EST |
| 40.00 | 30.50 | 34.30 | 32.40 | % | 0.81 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 45.00 | 26.30 | 28.50 | 27.40 | 25.22 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:05 PM EST |
| 50.00 | 21.80 | 23.30 | 22.55 | % | 0.45 | 0 | 9 | 2.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 55.00 | 16.80 | 18.20 | 17.50 | 16.62 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.88 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 60.00 | 11.70 | 13.10 | 12.40 | 11.66 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:05 PM EST |
| 65.00 | 7.30 | 7.90 | 7.60 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.85 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 70.00 | 1.75 | 3.30 | 2.53 | 2.50 | +0.50 | +25.00% | 0.04 | 12 | 132 | 0.56 | 0.91 | 0.16 | -0.02 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.08 | -0.67 | -89.34% | 0.01 | 4 | 67 | 0.56 | 0.16 | 0.09 | -0.04 | 6/12/2026 | 6/12/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 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 | 10 | 5.09 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.18 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.88 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 6 | 0.57 | -0.09 | 0.16 | -0.02 | 6/12/2026 4:00:05 PM EST | |||
| 75.00 | 2.20 | 4.30 | 3.25 | % | 0.04 | 0 | 0 | 0.68 | -0.84 | 0.09 | -0.04 | 6/12/2026 4:00:05 PM EST | |||
| 80.00 | 7.30 | 9.90 | 8.60 | % | 0.11 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 85.00 | 12.40 | 14.50 | 13.45 | % | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 90.00 | 17.40 | 20.10 | 18.75 | % | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 95.00 | 22.30 | 25.10 | 23.70 | % | 0.25 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST | |||
| 100.00 | 27.30 | 30.10 | 28.70 | % | 0.29 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:05 PM EST |