Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $81.70 as of 11/20/2024 8:34:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 49.60 | 54.00 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 44.50 | 49.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 39.50 | 44.30 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 45.00 | 34.50 | 39.40 | 14.74 | 0.00 | 0.00% | 0 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 4:00:06 PM EST |
| 50.00 | 29.60 | 34.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 55.00 | 24.50 | 29.30 | 23.90 | 0.00 | 0.00% | 0 | 55 | 1.47 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 60.00 | 19.50 | 23.50 | 10.00 | 0.00 | 0.00% | 0 | 8 | 1.14 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 4:00:06 PM EST |
| 65.00 | 15.10 | 19.00 | 4.60 | 0.00 | 0.00% | 0 | 19 | 1.01 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 4:00:06 PM EST |
| 70.00 | 10.10 | 13.90 | 5.50 | 0.00 | 0.00% | 0 | 239 | 0.78 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:06 PM EST |
| 75.00 | 5.00 | 9.40 | 7.70 | 0.00 | 0.00% | 0 | 478 | 0.63 | 0.88 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 80.00 | 2.30 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 129 | 0.26 | 0.61 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 85.00 | 0.00 | 2.80 | 2.70 | 0.00 | 0.00% | 0 | 106 | 0.35 | 0.30 | 0.06 | -0.03 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.10 | 0.03 | -0.02 | 10/31/2024 | 11/20/2024 4:00:06 PM EST |
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 0.63 | 0.02 | 0.01 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.25 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.45 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.55 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.90 | 2.79 | 0.00 | 0.00% | 0 | 53 | 0.84 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:06 PM EST |
| 75.00 | 0.00 | 3.40 | % | 0 | 0 | 0.43 | -0.12 | 0.04 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 80.00 | 0.10 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.39 | 0.06 | -0.03 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 85.00 | 2.35 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 54 | 0.49 | -0.70 | 0.06 | -0.03 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 90.00 | 6.50 | 11.00 | % | 0 | 0 | 0.58 | -0.90 | 0.03 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 95.00 | 11.60 | 16.00 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 100.00 | 16.80 | 21.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |