Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $70.52 as of 3/28/2025 8:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.50 | 32.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 23.60 | 27.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 19.00 | 22.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 14.00 | 17.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 9.00 | 12.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 4.20 | 8.00 | % | 0 | 0 | 0.68 | 0.94 | 0.03 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 0.90 | 3.90 | 2.12 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.63 | 0.09 | -0.07 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.22 | 0.07 | -0.04 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.95 | 0.93 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.03 | 0.02 | -0.01 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | -0.06 | 0.03 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 0.15 | 2.95 | 0.50 | 0.00 | 0.00% | 0 | 40 | 0.31 | -0.37 | 0.09 | -0.07 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 2.65 | 6.70 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.78 | 0.07 | -0.04 | 2/25/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 7.30 | 11.60 | % | 0 | 0 | 0.64 | -0.97 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 12.50 | 16.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 17.40 | 21.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 22.30 | 26.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 27.30 | 31.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 32.30 | 36.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 37.30 | 41.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 42.30 | 46.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |