Options Chain for PRUDENTIAL FINL INC COM (PRU) - $109.89 as of 8/22/2025 8:32:08 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 | 43.30 | 46.90 | 45.10 | % | 0.69 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 38.40 | 42.30 | 40.35 | % | 0.58 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 33.80 | 37.40 | 35.60 | % | 0.47 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 28.50 | 32.30 | 30.40 | % | 0.38 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 23.70 | 27.40 | 25.55 | % | 0.30 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 19.50 | 22.60 | 21.05 | % | 0.23 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 15.00 | 17.60 | 16.30 | % | 0.17 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 97.50 | 13.40 | 13.80 | 13.60 | 10.18 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.25 | 0.90 | 0.02 | -0.03 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 11.20 | 11.60 | 11.40 | 9.26 | 0.00 | 0.00% | 0.11 | 0 | 81 | 0.23 | 0.86 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 7.00 | 8.30 | 7.65 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.26 | 0.74 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 3.70 | 4.00 | 3.85 | 3.90 | +1.20 | +44.45% | 0.04 | 24 | 203 | 0.20 | 0.55 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 1.45 | 1.70 | 1.58 | 1.60 | +0.55 | +52.39% | 0.01 | 88 | 323 | 0.19 | 0.30 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 0.45 | 0.65 | 0.55 | 0.50 | +0.18 | +56.25% | 0.00 | 25 | 51 | 0.18 | 0.12 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.23 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.39 | -0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.27 | -35.07% | 0.00 | 2 | 26 | 0.27 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 97.50 | 0.55 | 0.75 | 0.65 | 0.70 | -0.30 | -30.00% | 0.01 | 2 | 24 | 0.27 | -0.10 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 0.30 | 1.05 | 0.68 | 0.85 | -0.70 | -45.17% | 0.01 | 22 | 12 | 0.23 | -0.14 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 1.55 | 1.80 | 1.68 | 1.63 | -1.14 | -41.16% | 0.02 | 15 | 7 | 0.23 | -0.26 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 3.20 | 3.50 | 3.35 | 3.35 | -1.65 | -33.00% | 0.03 | 31 | 2 | 0.21 | -0.45 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 4.00 | 6.30 | 5.15 | % | 0.04 | 0 | 0 | 0.33 | -0.70 | 0.05 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 9.20 | 10.70 | 9.95 | 15.60 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.25 | -0.88 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 13.60 | 15.90 | 14.75 | % | 0.12 | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 130.00 | 18.60 | 21.40 | 20.00 | % | 0.15 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 135.00 | 23.60 | 26.40 | 25.00 | % | 0.19 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 140.00 | 28.20 | 32.20 | 30.20 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 145.00 | 33.40 | 36.40 | 34.90 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 150.00 | 38.40 | 41.40 | 39.90 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 155.00 | 43.10 | 47.20 | 45.15 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |