Options Chain for PRUDENTIAL FINL INC COM (PRU) - $117.95 as of 2/4/2025 10:11:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.20 | 64.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 60.00 | 55.80 | 59.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 65.00 | 51.30 | 54.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 70.00 | 46.00 | 49.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 75.00 | 42.00 | 44.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 80.00 | 36.90 | 39.60 | 39.00 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 32.50 | 34.70 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 90.00 | 27.10 | 29.50 | 31.30 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.01 | 10/2/2024 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 22.00 | 24.90 | 31.90 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.92 | 0.01 | -0.02 | 11/14/2024 | 2/4/2025 4:00:03 PM EST |
| 97.50 | 19.70 | 22.40 | 29.45 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.90 | 0.01 | -0.03 | 12/4/2024 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 17.30 | 19.80 | 23.00 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.88 | 0.01 | -0.03 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 13.50 | 13.80 | 13.90 | 0.00 | 0.00% | 0 | 40 | 0.34 | 0.83 | 0.02 | -0.03 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 9.20 | 9.60 | 10.44 | -3.17 | -23.30% | 40 | 170 | 0.30 | 0.76 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 5.60 | 5.80 | 6.34 | -0.32 | -4.81% | 3 | 273 | 0.27 | 0.61 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 3.00 | 3.20 | 3.03 | -0.37 | -10.89% | 412 | 706 | 0.26 | 0.41 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 1.45 | 1.55 | 1.42 | -0.33 | -18.86% | 18 | 1,226 | 0.25 | 0.24 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 0.60 | 0.70 | 0.63 | -0.19 | -23.18% | 78 | 1,939 | 0.25 | 0.13 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 0.25 | 0.35 | 0.30 | -0.14 | -31.82% | 4 | 920 | 0.26 | 0.07 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 0.10 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 318 | 0.28 | 0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 95 | 0.38 | 0.01 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 47 | 0.40 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.05 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.31 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 91 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 0.10 | 0.55 | 0.43 | +0.22 | +104.77% | 2 | 31 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 0.20 | 0.55 | 0.55 | +0.25 | +83.34% | 36 | 148 | 0.56 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 0.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 145 | 0.49 | -0.04 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 0.45 | 0.60 | 0.52 | +0.07 | +15.56% | 1 | 924 | 0.42 | -0.08 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 97.50 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 36 | 0.39 | -0.10 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 0.65 | 0.80 | 0.76 | +0.06 | +8.58% | 145 | 533 | 0.37 | -0.12 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 1.10 | 1.25 | 1.14 | +0.13 | +12.88% | 11 | 201 | 0.33 | -0.17 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 1.90 | 2.05 | 2.05 | +0.28 | +15.82% | 63 | 767 | 0.30 | -0.24 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 3.40 | 3.60 | 3.60 | +0.50 | +16.13% | 6 | 407 | 0.28 | -0.39 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 5.80 | 6.10 | 6.08 | +0.63 | +11.56% | 252 | 481 | 0.27 | -0.59 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 9.20 | 10.40 | 8.50 | 0.00 | 0.00% | 0 | 577 | 0.30 | -0.76 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 12.70 | 14.30 | 9.70 | 0.00 | 0.00% | 0 | 104 | 0.27 | -0.87 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 16.80 | 19.70 | 13.20 | 0.00 | 0.00% | 0 | 37 | 0.35 | -0.93 | 0.01 | -0.01 | 11/20/2024 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 22.30 | 23.80 | 17.50 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.97 | 0.01 | -0.01 | 10/24/2024 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 26.60 | 30.40 | 20.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.99 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 31.80 | 35.40 | 29.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 36.60 | 40.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 160.00 | 41.70 | 45.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 165.00 | 46.50 | 50.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 170.00 | 51.50 | 55.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 175.00 | 56.50 | 60.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 180.00 | 61.50 | 64.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 185.00 | 66.50 | 70.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |