Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $73.55 as of 7/28/2026 9:49:57 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 | 31.00 | 36.00 | 33.50 | % | 0.84 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 45.00 | 26.20 | 31.00 | 28.60 | % | 0.64 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 50.00 | 21.50 | 26.40 | 23.95 | % | 0.48 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 55.00 | 16.50 | 21.40 | 18.95 | % | 0.34 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 60.00 | 11.50 | 16.30 | 13.90 | % | 0.23 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 65.00 | 6.50 | 11.30 | 8.90 | % | 0.14 | 0 | 0 | 0.83 | 0.97 | 0.03 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 70.00 | 2.15 | 7.00 | 4.58 | 3.33 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.64 | 0.74 | 0.06 | -0.03 | 7/23/2026 | 7/28/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 3.00 | 1.50 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.31 | 0.39 | 0.07 | -0.04 | 7/16/2026 | 7/28/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.13 | 0.04 | -0.02 | 7/17/2026 | 7/28/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.79 | 0.03 | 0.01 | -0.01 | 7/28/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 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 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.82 | -0.03 | 0.03 | 0.00 | 7/16/2026 | 7/28/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.39 | -0.26 | 0.06 | -0.03 | 7/21/2026 | 7/28/2026 3:59:53 PM EST |
| 75.00 | 0.80 | 4.60 | 2.70 | % | 0.04 | 0 | 0 | 0.55 | -0.61 | 0.07 | -0.04 | 7/28/2026 3:59:53 PM EST | |||
| 80.00 | 4.20 | 9.00 | 6.60 | % | 0.08 | 0 | 0 | 0.63 | -0.87 | 0.04 | -0.02 | 7/28/2026 3:59:53 PM EST | |||
| 85.00 | 9.00 | 13.80 | 11.40 | % | 0.13 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 7/28/2026 3:59:53 PM EST | |||
| 90.00 | 14.00 | 18.80 | 16.40 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 95.00 | 19.00 | 24.00 | 21.50 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 100.00 | 24.00 | 29.00 | 26.50 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 105.00 | 29.00 | 34.00 | 31.50 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST |