Options Chain for PRUDENTIAL FINL INC COM (PRU) - $119.18 as of 1/7/2025 9:18:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 47.90 | 51.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 75.00 | 42.40 | 46.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 80.00 | 38.70 | 41.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 85.00 | 33.60 | 36.20 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.01 | 1/7/2025 3:59:49 PM EST | |||
| 90.00 | 28.70 | 30.80 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.01 | 1/7/2025 3:59:49 PM EST | |||
| 95.00 | 24.20 | 26.20 | % | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.02 | 1/7/2025 3:59:49 PM EST | |||
| 100.00 | 19.20 | 21.50 | % | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.02 | 1/7/2025 3:59:49 PM EST | |||
| 105.00 | 15.10 | 15.80 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.87 | 0.02 | -0.03 | 12/27/2024 | 1/7/2025 3:59:49 PM EST |
| 110.00 | 10.60 | 11.20 | 10.50 | 0.00 | 0.00% | 0 | 17 | 0.32 | 0.79 | 0.02 | -0.04 | 1/2/2025 | 1/7/2025 3:59:49 PM EST |
| 115.00 | 6.70 | 7.10 | 7.35 | -0.95 | -11.45% | 2 | 16 | 0.28 | 0.66 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 120.00 | 3.70 | 3.90 | 4.14 | +0.64 | +18.29% | 33 | 120 | 0.26 | 0.48 | 0.04 | -0.05 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 125.00 | 1.70 | 1.90 | 1.72 | 0.00 | 0.00% | 576 | 630 | 0.24 | 0.30 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 130.00 | 0.70 | 0.80 | 0.84 | +0.15 | +21.74% | 24 | 2,116 | 0.23 | 0.16 | 0.02 | -0.03 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 135.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 6 | 62 | 0.24 | 0.07 | 0.01 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 140.00 | 0.05 | 0.25 | 0.05 | -0.08 | -61.54% | 1 | 3 | 0.25 | 0.03 | 0.01 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/7/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 80.00 | 0.05 | 0.45 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 85.00 | 0.15 | 0.25 | 0.19 | -0.01 | -5.00% | 5 | 5 | 0.50 | -0.02 | 0.00 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 90.00 | 0.10 | 0.60 | % | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.01 | 1/7/2025 3:59:49 PM EST | |||
| 95.00 | 0.40 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.05 | 0.01 | -0.02 | 1/3/2025 | 1/7/2025 3:59:49 PM EST |
| 100.00 | 0.50 | 0.65 | 0.55 | -0.05 | -8.34% | 1 | 52 | 0.37 | -0.08 | 0.01 | -0.02 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 105.00 | 0.75 | 0.95 | 0.85 | +0.03 | +3.66% | 9 | 67 | 0.33 | -0.13 | 0.02 | -0.03 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 110.00 | 0.70 | 1.60 | 1.34 | -0.09 | -6.30% | 21 | 93 | 0.30 | -0.21 | 0.02 | -0.04 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 115.00 | 2.45 | 2.80 | 2.44 | +0.04 | +1.67% | 2 | 71 | 0.27 | -0.34 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 120.00 | 2.80 | 4.90 | 4.50 | -0.10 | -2.18% | 11 | 67 | 0.26 | -0.52 | 0.04 | -0.05 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 125.00 | 7.50 | 8.20 | 7.60 | +0.95 | +14.29% | 2 | 5 | 0.25 | -0.70 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 130.00 | 10.10 | 12.40 | 12.10 | -0.10 | -0.82% | 2 | 14 | 0.28 | -0.84 | 0.02 | -0.03 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 135.00 | 15.10 | 18.70 | % | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.01 | 1/7/2025 3:59:49 PM EST | |||
| 140.00 | 20.00 | 23.50 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 1/7/2025 3:59:49 PM EST | |||
| 145.00 | 24.90 | 28.10 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 150.00 | 29.80 | 32.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 155.00 | 34.80 | 38.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 160.00 | 39.70 | 43.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 165.00 | 44.80 | 48.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 170.00 | 49.60 | 53.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 175.00 | 54.60 | 57.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST |