Options Chain for PRUDENTIAL FINL INC COM (PRU) - $110.07 as of 3/28/2025 8:47:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 43.80 | 47.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 38.60 | 42.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 33.60 | 37.60 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 28.80 | 32.70 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 24.30 | 27.80 | % | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 20.40 | 21.40 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 15.90 | 16.70 | 17.30 | % | 15 | 0 | 0.36 | 0.89 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 100.00 | 11.70 | 13.70 | 14.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.82 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 7.80 | 8.40 | 7.35 | -5.05 | -40.73% | 20 | 6 | 0.31 | 0.71 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 4.50 | 6.70 | 5.10 | -3.90 | -43.34% | 10 | 33 | 0.33 | 0.54 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 2.25 | 2.45 | 2.20 | -2.50 | -53.20% | 48 | 284 | 0.26 | 0.35 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 0.95 | 1.15 | 0.95 | -1.30 | -57.78% | 311 | 456 | 0.25 | 0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 0.35 | 0.50 | 0.42 | -0.58 | -58.00% | 53 | 180 | 0.25 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 0.05 | 0.35 | 0.17 | -0.18 | -51.43% | 1 | 10 | 0.25 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 1.40 | 0.12 | % | 1 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 80.00 | 0.05 | 0.25 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 0.15 | 0.45 | % | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 0.50 | 0.60 | 0.50 | +0.17 | +51.52% | 35 | 22 | 0.40 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.70 | 0.90 | 0.85 | +0.40 | +88.89% | 26 | 109 | 0.36 | -0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 1.25 | 2.40 | 1.40 | +0.83 | +145.62% | 36 | 27 | 0.36 | -0.18 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 2.20 | 2.40 | 2.50 | +1.23 | +96.85% | 32 | 79 | 0.29 | -0.29 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 3.90 | 4.20 | 3.80 | +1.56 | +69.65% | 32 | 16 | 0.27 | -0.46 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 6.60 | 6.90 | 4.05 | 0.00 | 0.00% | 0 | 33 | 0.25 | -0.65 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 10.40 | 11.20 | 5.70 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.81 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 13.20 | 16.30 | % | 0 | 0 | 0.38 | -0.91 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 18.00 | 22.00 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 135.00 | 23.20 | 26.90 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 140.00 | 29.30 | 32.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 145.00 | 34.00 | 37.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 150.00 | 38.00 | 42.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 155.00 | 43.30 | 46.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 160.00 | 49.00 | 51.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 165.00 | 54.00 | 56.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |