Breaking News

Prosperity Bancshares Inc (PB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

67.36 -0.26 -0.38%

20:59:59 - Closed. Currency in USD

After Hours

67.36

-0.00

-0.00%

21:29:43 - Real-time Data

Type: Equity

Market: United States

Volume: 783,142
Bid/Ask: 0.00 / 0.00
Day's Range: 67.14 - 68.16

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Prosperity Bancshares Option Chain

Get free option data for PB. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Prosperity Bancshares options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 29, 2025 20:40 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	30.4	34.4	0	35.00	0	0%	0	1.95	0
PB Call 35.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolPB\|20250815\|35.00C Delta0.9921 Imp Vol1.3342 Bid30.4 Gamma0.0011 Theoretical32.4 Ask34.4 Theta-0.0108 Intrinsic Value32.36 Volume0 Vega0.0029 Time Value-32.36 Open Interest0 Rho0.0072 Delta / Theta-92.2662 PB Put 35.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolPB\|20250815\|35.00P Delta-0.0566 Imp Vol2.2682 Bid0 Gamma0.0035 Theoretical0.98 Ask1.95 Theta-0.1102 Intrinsic Value-32.36 Volume0 Vega0.0165 Time Value32.36 Open Interest0 Rho-0.0021 Delta / Theta0.5139
0	0%	25.4	29.5	0	40.00	0	0%	0	1.5	0
PB Call 40.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolPB\|20250815\|40.00C Delta0.9843 Imp Vol1.1874 Bid25.4 Gamma0.0022 Theoretical27.45 Ask29.5 Theta-0.0185 Intrinsic Value27.36 Volume0 Vega0.0055 Time Value-27.36 Open Interest0 Rho0.0103 Delta / Theta-53.2994 PB Put 40.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolPB\|20250815\|40.00P Delta-0.0586 Imp Vol1.7564 Bid0 Gamma0.0046 Theoretical0.75 Ask1.5 Theta-0.0877 Intrinsic Value-27.36 Volume0 Vega0.017 Time Value27.36 Open Interest0 Rho-0.002 Delta / Theta0.6688
0	0%	20.4	24.4	0	45.00	0	0%	0	1.95	0
PB Call 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolPB\|20250815\|45.00C Delta0.9891 Imp Vol0.8428 Bid20.4 Gamma0.0022 Theoretical22.4 Ask24.4 Theta-0.0094 Intrinsic Value22.36 Volume0 Vega0.0039 Time Value-22.36 Open Interest0 Rho0.011 Delta / Theta-105.0572 PB Put 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolPB\|20250815\|45.00P Delta-0.083 Imp Vol1.5356 Bid0 Gamma0.0068 Theoretical0.98 Ask1.95 Theta-0.1001 Intrinsic Value-22.36 Volume0 Vega0.0222 Time Value22.36 Open Interest0 Rho-0.0028 Delta / Theta0.8293
					67.36	Price @ Jul 29, 2025 20:40 GMT
5.02	0%	0	2.4	0	70.00	1	0%	0.8	4.9	0
PB Call 70.00 Exp: Aug 15, 2025 Last: 5.02 Chg.: 0% SymbolPB\|20250815\|70.00C Delta0.338 Imp Vol0.3845 Bid0 Gamma0.0653 Theoretical1.2 Ask2.4 Theta-0.0605 Intrinsic Value-2.64 Volume0 Vega0.0531 Time Value7.66 Open Interest3 Rho0.01 Delta / Theta-5.5875 PB Put 70.00 Exp: Aug 15, 2025 Last: 1 Chg.: 0% SymbolPB\|20250815\|70.00P Delta-0.8309 Imp Vol0.1817 Bid0.8 Gamma0.1073 Theoretical2.85 Ask4.9 Theta-0.0182 Intrinsic Value2.64 Volume0 Vega0.0364 Time Value-1.64 Open Interest15 Rho-0.0195 Delta / Theta45.616
1.5	0%	0	1.95	0	75.00	0	0%	5.7	9.2	0
PB Call 75.00 Exp: Aug 15, 2025 Last: 1.5 Chg.: 0% SymbolPB\|20250815\|75.00C Delta0.2146 Imp Vol0.5819 Bid0 Gamma0.0345 Theoretical0.98 Ask1.95 Theta-0.0728 Intrinsic Value-7.64 Volume0 Vega0.0424 Time Value9.14 Open Interest10 Rho0.0063 Delta / Theta-2.9469 PB Put 75.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolPB\|20250815\|75.00P Delta-0.7296 Imp Vol0.7187 Bid5.7 Gamma0.0317 Theoretical9.2 Ask9.2 Theta-0.0995 Intrinsic Value7.64 Volume0 Vega0.048 Time Value-7.64 Open Interest0 Rho-0.0218 Delta / Theta7.3303
0.05	0%	0	0.25	0	80.00	0	0%	10.7	13.5	0
PB Call 80.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolPB\|20250815\|80.00C Delta0.0468 Imp Vol0.4605 Bid0 Gamma0.0146 Theoretical0.13 Ask0.25 Theta-0.0193 Intrinsic Value-12.64 Volume0 Vega0.0142 Time Value12.69 Open Interest14 Rho0.0014 Delta / Theta-2.4215 PB Put 80.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolPB\|20250815\|80.00P Delta-0.8339 Imp Vol0.7564 Bid10.7 Gamma0.0227 Theoretical13.5 Ask13.5 Theta-0.078 Intrinsic Value12.64 Volume0 Vega0.0361 Time Value-12.64 Open Interest0 Rho-0.024 Delta / Theta10.6842

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

PB Comments

Write your thoughts about Prosperity Bancshares Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,059.14	+105.07	+2.12%
NSE All Share	137,912.88	+2746.36	+2.03%
US 30	44,601.9	-235.7	-0.53%
US 500	6,370.5	-19.3	-0.30%
FTSE 100	9,136.32	+54.88	+0.60%
DAX	24,217.37	+247.01	+1.03%
South Africa Top 40	91,520.74	+423.28	+0.46%

Brent Oil	71.84	+0.07	+0.10%
Crude Oil WTI	69.26	+2.55	+3.82%
Gold	3,383.00	+16.20	+0.48%
Silver	38.385	+0.164	+0.43%
Copper	5.6675	+0.0520	+0.93%
London Cocoa	5,456.00	0.00	0.00%
London Wheat	175.95	0.00	0.00%

Nigeria 10Y	15.955	+0.001	+0.01%
Nigeria 2Y	16.474	-0.281	-1.68%
U.K. 10Y	4.6170	-0.0150	-0.32%
Germany 10Y	2.6900	+0.0020	+0.07%
U.S. 10Y	4.318	-0.124	-2.79%
U.S. 5Y	3.901	-0.081	-2.03%
U.S. 2Y	3.869	-0.053	-1.35%

Fidelitybk	20.500	-0.500	-2.38%
Zenith Bank	73.00	+0.30	+0.41%
UBA	47.80	+1.15	+2.47%
First HoldCo	35.15	+0.10	+0.29%
Guaranty Trust Holding	98.00	+3.90	+4.14%
Sterling Bank	6.700	+0.050	+0.75%
Dangote Cement	509.60	+15.10	+3.05%

Recent Quotes

Name	Price	Chg.	Chg. %
PB	67.36	-0.26	-0.38%
0KGE	146.45	-0.97	-0.66%
ILS/NOK	3.0295	-0.0032	-0.11%
Carnegie Indienfo.	778.440	+10.759	+1.40%
Ukraine 2Y	24.340	0.000	0.00%
VPRB	0.05	-0.01	-20.00%
NTLA	12.50	-0.61	-4.65%
BCI Best Blend Sp.	1.832	+0.008	+0.41%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.500	-2.38%	111.27M
Guaranty Trust Holding	98.00	+4.14%	26.84M
Zenith Bank	73.00	+0.41%	25.61M
STANBIC IBTC Bank	101.00	+1.25%	13.61M
Lafarge Africa	140.30	+8.76%	9.03M
MTN Nigeria	451.60	+9.99%	8.02M
Okomu Oil Palm	1,050.00	+5.00%	2.97M

Name	Last	Chg. %	Vol.
Learn Africa	6.930	+10.00%	4.01M
Thomaswy	3.19	+10.00%	2.30M
Berger Paints	34.10	+10.00%	1.65M
MTN Nigeria	451.60	+9.99%	8.02M
Ellah Lakes	9.80	+9.99%	26.10M
Academy Press	11.26	+9.96%	2.92M
Dangote Sugar	64.70	+9.94%	8.39M

Name	Last	Chg. %	Vol.
Northern Nigeria Flour Mills	93.15	-10.00%	1.72M
Abbey Mortgage Bank	7.20	-10.00%	206.64K
Vitafoam Nig	79.10	-9.96%	853.94K
Industrial Medical Gases Nigeria	37.65	-9.93%	291.05K
International Breweries	15.05	-7.10%	13.97M
Rtbriscoe	3.67	-6.14%	1.68M
Etranz	9.000	-4.76%	1.27M