Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $65.60 as of 10/8/2025 4:29:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.30 | 32.50 | 30.40 | % | 0.87 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 40.00 | 23.70 | 27.50 | 25.60 | % | 0.64 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 45.00 | 18.70 | 22.20 | 20.45 | % | 0.45 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 50.00 | 13.70 | 17.30 | 15.50 | % | 0.31 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 55.00 | 8.70 | 12.40 | 10.55 | % | 0.19 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 60.00 | 3.90 | 7.60 | 5.75 | % | 0.10 | 0 | 0 | 1.11 | 0.96 | 0.02 | -0.02 | 10/8/2025 3:59:55 PM EST | |||
| 65.00 | 0.90 | 2.00 | 1.45 | 1.77 | +0.19 | +12.03% | 0.02 | 1 | 4 | 0.29 | 0.57 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.96 | 0.09 | 0.05 | -0.03 | 9/24/2025 | 10/8/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 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 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.90 | 0.95 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | -0.04 | 0.02 | -0.02 | 10/3/2025 | 10/8/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.42 | -0.43 | 0.12 | -0.07 | 10/3/2025 | 10/8/2025 3:59:55 PM EST |
| 70.00 | 2.70 | 6.40 | 4.55 | 3.76 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.87 | -0.91 | 0.05 | -0.03 | 9/17/2025 | 10/8/2025 3:59:55 PM EST |
| 75.00 | 7.60 | 11.40 | 9.50 | % | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 80.00 | 12.60 | 16.40 | 14.50 | % | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 85.00 | 17.60 | 21.40 | 19.50 | % | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 90.00 | 22.70 | 26.40 | 24.55 | % | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 95.00 | 27.70 | 31.40 | 29.55 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 100.00 | 33.10 | 36.40 | 34.75 | % | 0.35 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |