Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $65.78 as of 3/28/2024 9:55:10 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 28.60 | 33.50 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:09 PM EST | |||
40.00 | 23.70 | 28.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:09 PM EST | |||
45.00 | 18.50 | 23.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:09 PM EST | |||
50.00 | 13.50 | 18.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:09 PM EST | |||
55.00 | 8.60 | 13.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:09 PM EST | |||
60.00 | 3.70 | 8.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:09 PM EST | |||
65.00 | 0.25 | 2.70 | 1.30 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.53 | 0.11 | -0.02 | 3/27/2024 | 3/28/2024 4:00:09 PM EST |
70.00 | 0.00 | 3.90 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.13 | 0.05 | -0.01 | 3/13/2024 | 3/28/2024 4:00:09 PM EST |
75.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.02 | 0.01 | 0.00 | 3/11/2024 | 3/28/2024 4:00:09 PM EST |
80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:09 PM EST | |||
85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:09 PM EST | |||
90.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:09 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:09 PM EST | |||
40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:09 PM EST | |||
45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:09 PM EST | |||
50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:09 PM EST | |||
55.00 | 0.05 | 4.80 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 4:00:09 PM EST |
60.00 | 0.00 | 4.60 | 1.91 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 4:00:09 PM EST |
65.00 | 0.65 | 3.40 | 1.20 | -2.50 | -67.57% | 1 | 13 | 0.48 | -0.47 | 0.11 | -0.02 | 3/28/2024 | 3/28/2024 4:00:09 PM EST |
70.00 | 2.20 | 7.00 | % | 0 | 0 | 0.41 | -0.87 | 0.05 | -0.01 | 3/28/2024 4:00:09 PM EST | |||
75.00 | 7.00 | 11.50 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 3/28/2024 4:00:09 PM EST | |||
80.00 | 11.70 | 16.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:09 PM EST | |||
85.00 | 17.00 | 21.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:09 PM EST | |||
90.00 | 21.90 | 26.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:09 PM EST |