Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $69.68 as of 8/22/2025 8:29:22 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 | 27.80 | 31.90 | 29.85 | % | 0.75 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 45.00 | 22.90 | 26.70 | 24.80 | % | 0.55 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 50.00 | 17.80 | 21.80 | 19.80 | % | 0.40 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 55.00 | 13.20 | 16.80 | 15.00 | % | 0.27 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 60.00 | 8.00 | 11.90 | 9.95 | 15.10 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 3.10 | 7.10 | 5.10 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.61 | 0.84 | 0.06 | -0.02 | 7/24/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 0.10 | 2.55 | 1.33 | 1.30 | +0.98 | +306.25% | 0.02 | 8 | 21 | 0.21 | 0.47 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.55 | 0.15 | 0.05 | -0.02 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.73 | 0.03 | 0.01 | -0.01 | 7/23/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.29 | -0.16 | 0.06 | -0.02 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 1.10 | 3.70 | 2.40 | 3.59 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.27 | -0.53 | 0.08 | -0.03 | 7/25/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 4.10 | 7.50 | 5.80 | 8.02 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.52 | -0.85 | 0.05 | -0.02 | 3/12/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 8.80 | 12.50 | 10.65 | 6.93 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 2/18/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 14.30 | 17.50 | 15.90 | 9.78 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 19.10 | 22.10 | 20.60 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 95.00 | 24.00 | 27.60 | 25.80 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 28.70 | 32.40 | 30.55 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 105.00 | 34.20 | 37.40 | 35.80 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 38.40 | 42.50 | 40.45 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 43.60 | 47.50 | 45.55 | % | 0.40 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |