Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $71.49 as of 9/11/2026 3:10:57 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 | 30.40 | 33.20 | 31.80 | % | 0.80 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 45.00 | 25.50 | 28.20 | 26.85 | % | 0.60 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 50.00 | 20.50 | 23.20 | 21.85 | % | 0.44 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 55.00 | 15.60 | 18.20 | 16.90 | % | 0.31 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 60.00 | 10.60 | 13.00 | 11.80 | 15.31 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/11/2026 4:00:05 PM EST |
| 65.00 | 5.40 | 7.50 | 6.45 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/11/2026 4:00:05 PM EST |
| 70.00 | 0.75 | 2.05 | 1.40 | 1.50 | +1.30 | +650.00% | 0.02 | 1 | 29 | 0.39 | 0.73 | 0.21 | -0.03 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.43 | 0.04 | 0.04 | -0.01 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 2,800 | 1.16 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 47 | 1.99 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/11/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/11/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | -0.27 | 0.21 | -0.03 | 7/16/2026 | 9/11/2026 4:00:05 PM EST |
| 75.00 | 2.55 | 5.10 | 3.83 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.61 | -0.96 | 0.04 | -0.01 | 8/26/2026 | 9/11/2026 4:00:05 PM EST |
| 80.00 | 7.60 | 10.60 | 9.10 | % | 0.11 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 85.00 | 12.60 | 15.90 | 14.25 | % | 0.17 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 90.00 | 17.60 | 20.00 | 18.80 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 95.00 | 22.60 | 25.30 | 23.95 | % | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 100.00 | 28.10 | 30.10 | 29.10 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 105.00 | 32.60 | 35.00 | 33.80 | % | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST |