Breaking News

Prosperity Bancshares Inc (PB)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

67.51 +0.14 +0.20%

17:24:25 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 184,866
Bid/Ask: 0.00 / 0.00
Day's Range: 67.25 - 68.17

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

Aug 19, 2025 15:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	25.7	28.6	0	40.00	0	0%	0	0.75	0
PB Call 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPB\|20250919\|40.00C Delta0.9199 Imp Vol1.4734 Bid25.7 Gamma0.005 Theoretical28.6 Ask28.6 Theta-0.0661 Intrinsic Value27.46 Volume0 Vega0.0291 Time Value-27.46 Open Interest0 Rho0.0226 Delta / Theta-13.9256 PB Put 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPB\|20250919\|40.00P Delta-0.0379 Imp Vol1.0939 Bid0 Gamma0.0038 Theoretical0.38 Ask0.75 Theta-0.028 Intrinsic Value-27.46 Volume0 Vega0.0164 Time Value27.46 Open Interest1 Rho-0.0024 Delta / Theta1.3538
0	0%	20.7	23.5	0	45.00	0	0%	0	0.75	0
PB Call 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPB\|20250919\|45.00C Delta0.9078 Imp Vol1.1737 Bid20.7 Gamma0.007 Theoretical23.5 Ask23.5 Theta-0.0589 Intrinsic Value22.46 Volume0 Vega0.0324 Time Value-22.46 Open Interest0 Rho0.0259 Delta / Theta-15.4181 PB Put 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPB\|20250919\|45.00P Delta-0.0466 Imp Vol0.8828 Bid0 Gamma0.0055 Theoretical0.38 Ask0.75 Theta-0.0267 Intrinsic Value-22.46 Volume0 Vega0.0194 Time Value22.46 Open Interest0 Rho-0.0029 Delta / Theta1.7461
0	0%	16.2	18.6	0	50.00	0	0%	0	0.75	0
PB Call 50.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPB\|20250919\|50.00C Delta0.9893 Imp Vol0.4395 Bid16.2 Gamma0.0029 Theoretical17.4 Ask18.6 Theta-0.0034 Intrinsic Value17.46 Volume0 Vega0.0049 Time Value-17.46 Open Interest0 Rho0.0271 Delta / Theta-288.0827 PB Put 50.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPB\|20250919\|50.00P Delta-0.0585 Imp Vol0.6901 Bid0 Gamma0.0085 Theoretical0.38 Ask0.75 Theta-0.025 Intrinsic Value-17.46 Volume0 Vega0.0233 Time Value17.46 Open Interest0 Rho-0.0035 Delta / Theta2.3445
					67.46	Price @ Aug 19, 2025 15:54 GMT
0.32	0%	0.3	0.85	0	70.00	3.59	0%	3	4.2	0
PB Call 70.00 Exp: Sep 19, 2025 Last: 0.32 Chg.: 0% SymbolPB\|20250919\|70.00C Delta0.2001 Imp Vol0.1465 Bid0.3 Gamma0.0957 Theoretical0.32 Ask0.85 Theta-0.0131 Intrinsic Value-2.54 Volume0 Vega0.0558 Time Value2.86 Open Interest19 Rho0.0115 Delta / Theta-15.2338 PB Put 70.00 Exp: Sep 19, 2025 Last: 3.59 Chg.: 0% SymbolPB\|20250919\|70.00P Delta-0.6766 Imp Vol0.2555 Bid3 Gamma0.0707 Theoretical3.6 Ask4.2 Theta-0.0271 Intrinsic Value2.54 Volume0 Vega0.0713 Time Value1.05 Open Interest53 Rho-0.0343 Delta / Theta25.0114
0.25	0%	0	0.75	0	75.00	0	0%	7.4	8.9	0
PB Call 75.00 Exp: Sep 19, 2025 Last: 0.25 Chg.: 0% SymbolPB\|20250919\|75.00C Delta0.1282 Imp Vol0.3048 Bid0 Gamma0.0344 Theoretical0.38 Ask0.75 Theta-0.0201 Intrinsic Value-7.54 Volume0 Vega0.0418 Time Value7.79 Open Interest68 Rho0.0072 Delta / Theta-6.3778 PB Put 75.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPB\|20250919\|75.00P Delta-0.8354 Imp Vol0.3518 Bid7.4 Gamma0.0355 Theoretical8.15 Ask8.9 Theta-0.0251 Intrinsic Value7.54 Volume0 Vega0.0489 Time Value-7.54 Open Interest31 Rho-0.0388 Delta / Theta33.2773
0.25	0%	0	0.75	0	80.00	0	0%	11.9	14.3	0
PB Call 80.00 Exp: Sep 19, 2025 Last: 0.25 Chg.: 0% SymbolPB\|20250919\|80.00C Delta0.0982 Imp Vol0.4265 Bid0 Gamma0.0203 Theoretical0.38 Ask0.75 Theta-0.0232 Intrinsic Value-12.54 Volume0 Vega0.0345 Time Value12.79 Open Interest53 Rho0.0055 Delta / Theta-4.241 PB Put 80.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPB\|20250919\|80.00P Delta-0.8766 Imp Vol0.4726 Bid11.9 Gamma0.0217 Theoretical13.1 Ask14.3 Theta-0.0275 Intrinsic Value12.54 Volume0 Vega0.0402 Time Value-12.54 Open Interest0 Rho-0.0413 Delta / Theta31.8263

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	5,199.52	-75.48	-1.43%
NSE All Share	142,613.47	-2109.00	-1.46%
US 30	44,918.1	+5.9	+0.01%
US 500	6,421.0	-28.2	-0.44%
FTSE 100	9,189.22	+31.48	+0.34%
DAX	24,435.55	+120.78	+0.50%
South Africa Top 40	93,625.36	-50.86	-0.05%

Brent Oil	65.88	-0.72	-1.08%
Crude Oil WTI	61.93	-0.77	-1.23%
Gold	3,364.30	-13.70	-0.41%
Silver	37.468	-0.562	-1.48%
Copper	4.4305	-0.0405	-0.91%
London Cocoa	5,601.00	-3.00	-0.05%
London Wheat	167.25	+0.25	+0.15%

Nigeria 10Y	15.677	0.000	0.00%
Nigeria 2Y	16.825	+0.002	+0.01%
U.K. 10Y	4.7410	-0.0030	-0.06%
Germany 10Y	2.7514	-0.0026	-0.09%
U.S. 10Y	4.311	-0.029	-0.67%
U.S. 5Y	3.827	-0.028	-0.73%
U.S. 2Y	3.752	-0.021	-0.56%

Fidelitybk	20.850	+0.200	+0.97%
Zenith Bank	67.05	-5.25	-7.26%
UBA	48.00	+0.05	+0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	95.00	-2.00	-2.06%
Sterling Bank	7.800	-0.250	-3.11%
Dangote Cement	520.00	-57.00	-9.88%

Recent Quotes

Name	Price	Chg.	Chg. %
PB	67.51	+0.14	+0.20%
US Corn	403.38	-2.63	-0.65%
009150	159,000	+800	+0.51%
SAGAS	1.355	-0.005	-0.37%
OPEN	3.640	-0.140	-3.71%
L4LJ	621	0	0.00%
DHFL Pramerica La.	29.040	+0.310	+1.08%
New China Credit .			%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.45	-0.18%	38.08M
Nigerian Breweries	70.00	-2.10%	30.53M
UBA	48.00	+0.10%	15.59M
Zenith Bank	67.05	-7.26%	12.78M
Dangote Sugar	61.90	+0.81%	12.39M
Nascon	88.00	-3.93%	7.64M
Dangote Cement	520.00	-9.88%	2.60M

Name	Last	Chg. %	Vol.
Nigerian Enamelware PLC	35.90	+9.95%	489.53K
Daarcomm	1.23	+9.82%	13.88M
Deap Capital Management Trust	1.94	+9.60%	2.37M
Academy Press	9.00	+8.43%	314.89K
International Breweries	13.85	+6.95%	4.59M
Ellah Lakes	16.52	+4.89%	21.88M
Redstarex	12.00	+4.35%	426.01K

Name	Last	Chg. %	Vol.
Royalex	2.52	-10.00%	13.50M
Dangote Cement	520.00	-9.88%	2.60M
Rtbriscoe	3.56	-9.87%	824.81K
Jaiz Bank	4.32	-9.81%	10.82M
Lasaco Assurance PLC	3.60	-9.77%	18.78M
Coronation Insurance	3.60	-9.77%	16.87M
Linkassure	2.41	-9.74%	23.62M