Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $73.95 as of 8/9/2026 10:01:48 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 | 32.50 | 35.90 | 34.20 | % | 0.86 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 45.00 | 27.40 | 30.50 | 28.95 | % | 0.64 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 50.00 | 22.30 | 25.30 | 23.80 | % | 0.48 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 55.00 | 17.50 | 20.50 | 19.00 | % | 0.35 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 60.00 | 12.50 | 15.90 | 14.20 | % | 0.24 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 65.00 | 7.60 | 10.40 | 9.00 | % | 0.14 | 0 | 0 | 0.87 | 0.99 | 0.01 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 70.00 | 3.10 | 5.60 | 4.35 | 3.33 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | 0.85 | 0.06 | -0.04 | 7/23/2026 | 8/7/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 3.10 | 1.55 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.61 | 0.42 | 0.10 | -0.06 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.09 | 0.04 | -0.02 | 7/17/2026 | 8/7/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.02 | -0.01 | 0.01 | -0.01 | 7/16/2026 | 8/7/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.52 | -0.15 | 0.06 | -0.04 | 7/30/2026 | 8/7/2026 4:00:02 PM EST |
| 75.00 | 0.60 | 3.60 | 2.10 | 2.07 | % | 0.03 | 1 | 0 | 0.53 | -0.58 | 0.10 | -0.06 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 80.00 | 4.60 | 7.50 | 6.05 | % | 0.08 | 0 | 0 | 0.63 | -0.91 | 0.04 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 85.00 | 9.60 | 12.40 | 11.00 | % | 0.13 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 90.00 | 14.20 | 17.70 | 15.95 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 95.00 | 19.20 | 22.70 | 20.95 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 100.00 | 24.50 | 27.70 | 26.10 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 105.00 | 29.10 | 32.70 | 30.90 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST |