Options Chain for PRUDENTIAL FINL INC COM (PRU) - $101.94 as of 10/3/2025 3:18:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 42.30 | 46.30 | 44.30 | % | 0.74 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 65.00 | 37.30 | 41.30 | 39.30 | % | 0.60 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 70.00 | 32.40 | 36.40 | 34.40 | % | 0.49 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 75.00 | 27.50 | 31.40 | 29.45 | % | 0.39 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 80.00 | 22.90 | 25.20 | 24.05 | % | 0.30 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 85.00 | 18.20 | 20.50 | 19.35 | % | 0.23 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 90.00 | 14.10 | 15.50 | 14.80 | % | 0.16 | 0 | 0 | 0.36 | 0.90 | 0.02 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 95.00 | 8.80 | 10.70 | 9.75 | % | 0.10 | 0 | 0 | 0.36 | 0.81 | 0.03 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 97.50 | 7.90 | 8.60 | 8.25 | 6.85 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.31 | 0.74 | 0.03 | -0.03 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 100.00 | 6.10 | 6.90 | 6.50 | 6.62 | +0.97 | +17.17% | 0.07 | 2 | 100 | 0.30 | 0.66 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 105.00 | 2.25 | 3.60 | 2.93 | 3.36 | +0.86 | +34.40% | 0.03 | 32 | 392 | 0.24 | 0.46 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 110.00 | 0.45 | 1.60 | 1.03 | 1.50 | +0.49 | +48.52% | 0.01 | 24 | 495 | 0.21 | 0.26 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 115.00 | 0.30 | 0.60 | 0.45 | 0.52 | +0.19 | +57.58% | 0.00 | 29 | 153 | 0.23 | 0.13 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 120.00 | 0.05 | 0.25 | 0.15 | 0.19 | -0.02 | -9.53% | 0.00 | 1 | 9 | 0.23 | 0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.61 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 4:00:01 PM EST |
| 85.00 | 0.20 | 1.50 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.35 | -0.05 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 90.00 | 0.65 | 0.75 | 0.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.33 | -0.10 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 95.00 | 1.10 | 1.40 | 1.25 | 1.40 | -0.39 | -21.79% | 0.01 | 14 | 87 | 0.29 | -0.19 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 97.50 | 1.70 | 2.25 | 1.98 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.30 | -0.26 | 0.03 | -0.03 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 100.00 | 2.40 | 2.75 | 2.58 | 2.65 | -0.59 | -18.21% | 0.03 | 10 | 68 | 0.28 | -0.34 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 105.00 | 4.50 | 4.90 | 4.70 | 4.60 | -1.16 | -20.14% | 0.04 | 3 | 127 | 0.26 | -0.54 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 110.00 | 7.70 | 8.30 | 8.00 | 8.00 | -0.50 | -5.89% | 0.07 | 2 | 18 | 0.26 | -0.74 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 115.00 | 11.70 | 12.60 | 12.15 | 12.40 | +0.10 | +0.82% | 0.11 | 2 | 40 | 0.26 | -0.87 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 120.00 | 15.50 | 18.60 | 17.05 | 16.30 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.49 | -0.95 | 0.01 | -0.01 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 125.00 | 19.70 | 23.70 | 21.70 | % | 0.17 | 0 | 0 | 0.58 | -0.98 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 130.00 | 24.70 | 28.60 | 26.65 | % | 0.20 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 135.00 | 29.60 | 33.60 | 31.60 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 140.00 | 34.60 | 38.60 | 36.60 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 145.00 | 39.60 | 43.50 | 41.55 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 150.00 | 44.40 | 48.50 | 46.45 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 155.00 | 49.50 | 53.50 | 51.50 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST |