Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $68.65 as of 3/9/2026 5:47:51 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 | 30.60 | 34.80 | 32.70 | % | 0.93 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 40.00 | 25.60 | 29.80 | 27.70 | % | 0.69 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 45.00 | 21.10 | 24.60 | 22.85 | % | 0.51 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 50.00 | 16.10 | 19.50 | 17.80 | % | 0.36 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 55.00 | 11.10 | 14.10 | 12.60 | % | 0.23 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 60.00 | 6.00 | 9.30 | 7.65 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/9/2026 3:59:35 PM EST |
| 65.00 | 1.80 | 5.00 | 3.40 | 6.38 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.86 | 0.73 | 0.11 | -0.03 | 3/2/2026 | 3/9/2026 3:59:35 PM EST |
| 70.00 | 0.25 | 1.00 | 0.63 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.37 | 0.24 | 0.08 | -0.05 | 2/27/2026 | 3/9/2026 3:59:35 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.03 | 0.03 | 0.02 | -0.01 | 2/23/2026 | 3/9/2026 3:59:35 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,733 | 0.71 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 3:59:35 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 3/9/2026 3:59:35 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 3/9/2026 3:59:35 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 110.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 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 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.05 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/9/2026 3:59:35 PM EST |
| 55.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 60.00 | 0.00 | 2.70 | 1.35 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/9/2026 3:59:35 PM EST |
| 65.00 | 0.00 | 4.10 | 2.05 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 647 | 1.09 | -0.27 | 0.11 | -0.03 | 3/3/2026 | 3/9/2026 3:59:35 PM EST |
| 70.00 | 3.00 | 4.60 | 3.80 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.57 | -0.76 | 0.08 | -0.05 | 3/6/2026 | 3/9/2026 3:59:35 PM EST |
| 75.00 | 6.10 | 9.50 | 7.80 | % | 0.10 | 0 | 0 | 0.86 | -0.97 | 0.02 | -0.01 | 3/9/2026 3:59:35 PM EST | |||
| 80.00 | 10.80 | 14.70 | 12.75 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 85.00 | 15.80 | 19.40 | 17.60 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 90.00 | 20.90 | 24.40 | 22.65 | 14.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/9/2026 3:59:35 PM EST |
| 95.00 | 26.40 | 29.40 | 27.90 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 100.00 | 30.80 | 34.60 | 32.70 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 105.00 | 35.80 | 39.60 | 37.70 | % | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST | |||
| 110.00 | 40.80 | 44.90 | 42.85 | % | 0.39 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:35 PM EST |