Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $71.79 as of 9/9/2026 10:50:42 AM 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 | 29.70 | 33.90 | 31.80 | % | 0.80 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 45.00 | 24.70 | 28.90 | 26.80 | % | 0.60 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 50.00 | 19.70 | 23.90 | 21.80 | % | 0.44 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 55.00 | 14.70 | 18.90 | 16.80 | % | 0.31 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 60.00 | 9.80 | 13.90 | 11.85 | % | 0.20 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 65.00 | 5.50 | 8.00 | 6.75 | % | 0.10 | 0 | 0 | 0.51 | 0.93 | 0.04 | -0.01 | 9/9/2026 9:58:51 AM EST | |||
| 70.00 | 1.00 | 4.10 | 2.55 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.40 | 0.60 | 0.08 | -0.02 | 8/27/2026 | 9/9/2026 9:58:51 AM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.22 | 0.06 | -0.02 | 8/24/2026 | 9/9/2026 9:58:51 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.02 | -0.01 | 9/9/2026 9:58:51 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 65.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.56 | -0.07 | 0.04 | -0.01 | 9/9/2026 9:58:51 AM EST | |||
| 70.00 | 0.00 | 3.40 | 1.70 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.45 | -0.40 | 0.08 | -0.02 | 9/1/2026 | 9/9/2026 9:58:51 AM EST |
| 75.00 | 3.00 | 6.00 | 4.50 | % | 0.06 | 0 | 0 | 0.39 | -0.78 | 0.06 | -0.02 | 9/9/2026 9:58:51 AM EST | |||
| 80.00 | 7.40 | 10.80 | 9.10 | % | 0.11 | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.01 | 9/9/2026 9:58:51 AM EST | |||
| 85.00 | 11.70 | 15.80 | 13.75 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 90.00 | 16.80 | 20.80 | 18.80 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 95.00 | 21.70 | 25.80 | 23.75 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 100.00 | 26.70 | 30.80 | 28.75 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 105.00 | 31.70 | 35.80 | 33.75 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST | |||
| 110.00 | 36.70 | 40.80 | 38.75 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:51 AM EST |