Options Chain for PRUDENTIAL FINL INC COM (PRU) - $103.80 as of 10/8/2025 4:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 37.40 | 39.90 | 38.65 | % | 0.59 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 70.00 | 32.40 | 34.60 | 33.50 | % | 0.48 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 75.00 | 27.40 | 29.90 | 28.65 | % | 0.38 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 80.00 | 22.40 | 24.90 | 23.65 | % | 0.30 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 85.00 | 16.50 | 20.00 | 18.25 | % | 0.21 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 90.00 | 11.50 | 15.00 | 13.25 | % | 0.15 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 95.00 | 7.80 | 8.90 | 8.35 | 9.52 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.57 | 0.94 | 0.02 | -0.04 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 97.50 | 5.60 | 6.00 | 5.80 | 5.65 | +0.45 | +8.66% | 0.06 | 32 | 4 | 0.31 | 0.88 | 0.04 | -0.06 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 100.00 | 3.50 | 3.90 | 3.70 | 3.80 | -0.50 | -11.63% | 0.04 | 1 | 97 | 0.29 | 0.76 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 105.00 | 0.70 | 0.90 | 0.80 | 1.00 | -0.15 | -13.05% | 0.01 | 18 | 1,592 | 0.25 | 0.31 | 0.09 | -0.08 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 2,540 | 0.26 | 0.04 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 13 | 514 | 0.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 94 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.58 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 594 | 0.48 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 39 | 373 | 0.30 | -0.06 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 97.50 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 13 | 453 | 0.29 | -0.12 | 0.04 | -0.06 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 100.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.03 | +4.84% | 0.01 | 16 | 605 | 0.27 | -0.24 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 105.00 | 2.65 | 3.20 | 2.93 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 363 | 0.26 | -0.69 | 0.09 | -0.08 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 110.00 | 5.70 | 7.80 | 6.75 | 6.46 | +0.11 | +1.74% | 0.06 | 1 | 86 | 0.47 | -0.96 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 115.00 | 10.20 | 12.70 | 11.45 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:56 PM EST |
| 120.00 | 15.20 | 17.80 | 16.50 | 16.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:56 PM EST |
| 125.00 | 20.30 | 23.00 | 21.65 | 18.74 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:56 PM EST |
| 130.00 | 25.30 | 27.70 | 26.50 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 135.00 | 30.60 | 32.70 | 31.65 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 140.00 | 35.30 | 37.70 | 36.50 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 145.00 | 40.40 | 42.70 | 41.55 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 150.00 | 45.50 | 47.70 | 46.60 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 155.00 | 51.00 | 52.50 | 51.75 | % | 0.33 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST |