Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $68.66 as of 4/24/2026 8:35:07 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 | 31.70 | 35.80 | 33.75 | % | 0.96 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 40.00 | 26.70 | 30.80 | 28.75 | % | 0.72 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 45.00 | 21.70 | 25.70 | 23.70 | % | 0.53 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 50.00 | 17.60 | 20.80 | 19.20 | % | 0.38 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 55.00 | 13.00 | 15.40 | 14.20 | % | 0.26 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:42 PM EST | |||
| 60.00 | 8.00 | 10.50 | 9.25 | % | 0.15 | 0 | 1 | 0.76 | 0.96 | 0.02 | -0.05 | 4/24/2026 3:59:42 PM EST | |||
| 65.00 | 3.50 | 6.80 | 5.15 | 5.00 | -0.30 | -5.66% | 0.08 | 1 | 4 | 0.65 | 0.79 | 0.05 | -0.08 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 70.00 | 0.70 | 3.60 | 2.15 | 2.34 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.35 | 0.50 | 0.07 | -0.08 | 4/17/2026 | 4/24/2026 3:59:42 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.65 | 0.21 | 0.05 | -0.05 | 4/20/2026 | 4/24/2026 3:59:42 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.81 | 0.06 | 0.02 | -0.02 | 4/24/2026 3:59:42 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 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 | 2.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:42 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.97 | -0.04 | 0.02 | -0.05 | 4/24/2026 3:59:42 PM EST | |||
| 65.00 | 0.45 | 1.35 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.21 | 0.05 | -0.08 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 70.00 | 0.80 | 4.40 | 2.60 | % | 0.04 | 0 | 0 | 0.62 | -0.50 | 0.07 | -0.08 | 4/24/2026 3:59:42 PM EST | |||
| 75.00 | 5.00 | 7.90 | 6.45 | % | 0.09 | 0 | 0 | 0.68 | -0.79 | 0.05 | -0.05 | 4/24/2026 3:59:42 PM EST | |||
| 80.00 | 9.80 | 12.70 | 11.25 | % | 0.14 | 0 | 0 | 0.84 | -0.94 | 0.02 | -0.02 | 4/24/2026 3:59:42 PM EST | |||
| 85.00 | 14.40 | 18.50 | 16.45 | % | 0.19 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 90.00 | 19.40 | 23.50 | 21.45 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 95.00 | 24.40 | 28.50 | 26.45 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST |