Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $74.08 as of 8/7/2026 6:33:44 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 | 32.20 | 36.20 | 34.20 | % | 0.86 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 45.00 | 27.40 | 31.20 | 29.30 | % | 0.65 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 50.00 | 22.40 | 26.30 | 24.35 | % | 0.49 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 55.00 | 17.50 | 21.00 | 19.25 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 60.00 | 13.10 | 15.70 | 14.40 | 13.04 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.75 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/7/2026 4:00:02 PM EST |
| 65.00 | 8.10 | 10.90 | 9.50 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | 0.96 | 0.02 | 0.00 | 5/18/2026 | 8/7/2026 4:00:02 PM EST |
| 70.00 | 3.70 | 6.60 | 5.15 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.46 | 0.76 | 0.05 | -0.02 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 75.00 | 0.35 | 3.60 | 1.98 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 338 | 0.24 | 0.44 | 0.07 | -0.03 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 1.80 | 0.90 | 0.40 | -0.90 | -69.24% | 0.01 | 5 | 10 | 0.40 | 0.16 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 2,800 | 0.59 | 0.04 | 0.01 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 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 | 0.90 | 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 | 0.98 | 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 | 0.30 | 0.15 | % | 0.00 | 0 | 47 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.64 | -0.04 | 0.02 | 0.00 | 6/23/2026 | 8/7/2026 4:00:02 PM EST |
| 70.00 | 0.40 | 3.30 | 1.85 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.34 | -0.24 | 0.05 | -0.02 | 7/16/2026 | 8/7/2026 4:00:02 PM EST |
| 75.00 | 1.50 | 4.20 | 2.85 | % | 0.04 | 0 | 0 | 0.22 | -0.56 | 0.07 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 80.00 | 4.80 | 7.70 | 6.25 | % | 0.08 | 0 | 0 | 0.37 | -0.84 | 0.04 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 85.00 | 10.10 | 13.00 | 11.55 | % | 0.14 | 0 | 1 | 0.54 | -0.96 | 0.01 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 90.00 | 14.50 | 18.00 | 16.25 | % | 0.18 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 95.00 | 19.60 | 23.00 | 21.30 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 100.00 | 24.60 | 28.00 | 26.30 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 105.00 | 29.20 | 33.30 | 31.25 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST |