Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $73.12 as of 1/15/2026 8:14:12 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 | 30.50 | 34.60 | 32.55 | % | 0.81 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 45.00 | 25.70 | 29.70 | 27.70 | % | 0.62 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 50.00 | 20.70 | 24.90 | 22.80 | % | 0.46 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 55.00 | 16.00 | 19.80 | 17.90 | % | 0.33 | 0 | 0 | 1.07 | 0.99 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 60.00 | 10.70 | 14.40 | 12.55 | % | 0.21 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.01 | 1/16/2026 3:59:54 PM EST | |||
| 65.00 | 6.10 | 10.20 | 8.15 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.67 | 0.86 | 0.03 | -0.03 | 1/8/2026 | 1/16/2026 3:59:54 PM EST |
| 70.00 | 2.45 | 6.40 | 4.43 | % | 0.06 | 0 | 0 | 0.57 | 0.65 | 0.05 | -0.04 | 1/16/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 3.50 | 1.75 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.52 | 0.38 | 0.05 | -0.04 | 1/8/2026 | 1/16/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.59 | 0.17 | 0.04 | -0.03 | 1/16/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | 0.06 | 0.02 | -0.01 | 1/16/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 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 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.85 | -0.03 | 0.01 | -0.01 | 1/16/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.65 | 1.33 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.14 | 0.03 | -0.03 | 12/31/2025 | 1/16/2026 3:59:54 PM EST |
| 70.00 | 0.35 | 3.50 | 1.93 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.33 | -0.35 | 0.05 | -0.04 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 75.00 | 1.75 | 5.80 | 3.78 | % | 0.05 | 0 | 0 | 0.49 | -0.62 | 0.05 | -0.04 | 1/16/2026 3:59:54 PM EST | |||
| 80.00 | 5.70 | 9.10 | 7.40 | % | 0.09 | 0 | 0 | 0.47 | -0.83 | 0.04 | -0.03 | 1/16/2026 3:59:54 PM EST | |||
| 85.00 | 11.10 | 13.90 | 12.50 | % | 0.15 | 0 | 0 | 0.58 | -0.94 | 0.02 | -0.01 | 1/16/2026 3:59:54 PM EST | |||
| 90.00 | 15.60 | 19.70 | 17.65 | % | 0.20 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 95.00 | 20.60 | 24.70 | 22.65 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 100.00 | 25.60 | 29.70 | 27.65 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 105.00 | 30.60 | 34.70 | 32.65 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST |