Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $73.75 as of 5/13/2025 12:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.50 | 35.50 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 45.00 | 26.50 | 30.50 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 50.00 | 21.50 | 25.50 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 55.00 | 16.50 | 20.50 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 60.00 | 11.60 | 15.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 65.00 | 6.50 | 10.50 | 3.10 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 10:59:06 AM EST |
| 70.00 | 2.20 | 4.90 | 2.95 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.93 | 0.06 | -0.06 | 5/12/2025 | 5/13/2025 10:59:06 AM EST |
| 75.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 28 | 0.34 | 0.26 | 0.13 | -0.12 | 5/12/2025 | 5/13/2025 10:59:06 AM EST |
| 80.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.01 | 0.00 | 4/7/2025 | 5/13/2025 10:59:06 AM EST |
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 100.00 | 0.00 | 1.90 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 10:59:06 AM EST |
| 50.00 | 0.00 | 1.20 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 10:59:06 AM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:59:06 AM EST |
| 70.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 45 | 0.74 | -0.07 | 0.06 | -0.06 | 5/12/2025 | 5/13/2025 10:59:06 AM EST |
| 75.00 | 0.15 | 3.60 | % | 0 | 0 | 0.97 | -0.74 | 0.13 | -0.12 | 5/13/2025 10:59:06 AM EST | |||
| 80.00 | 4.20 | 8.50 | % | 0 | 0 | 1.61 | -1.00 | 0.01 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 85.00 | 9.20 | 13.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 90.00 | 14.40 | 18.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 95.00 | 19.20 | 23.50 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 100.00 | 24.50 | 28.50 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST | |||
| 105.00 | 29.50 | 33.50 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:06 AM EST |