Options Chain for PRUDENTIAL FINL INC COM (PRU) - $104.90 as of 6/13/2025 3:49:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 53.90 | 57.40 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 50.00 | 51.10 | 54.90 | 57.63 | 0.00 | 0.00% | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:53 PM EST |
| 55.00 | 45.90 | 49.90 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 60.00 | 42.00 | 44.90 | 47.80 | 0.00 | 0.00% | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:53 PM EST |
| 65.00 | 36.20 | 39.90 | 63.10 | 0.00 | 0.00% | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 6/13/2025 3:59:53 PM EST |
| 70.00 | 31.50 | 34.90 | 37.80 | 0.00 | 0.00% | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:53 PM EST |
| 75.00 | 26.20 | 29.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 80.00 | 20.90 | 25.00 | 26.60 | 0.00 | 0.00% | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:53 PM EST |
| 85.00 | 17.10 | 19.90 | 23.10 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:53 PM EST |
| 87.50 | 14.70 | 17.50 | 20.10 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:53 PM EST |
| 90.00 | 11.40 | 15.00 | 14.87 | 0.00 | 0.00% | 0 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 92.50 | 10.00 | 11.70 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.97 | 0.02 | -0.03 | 5/19/2025 | 6/13/2025 3:59:53 PM EST |
| 95.00 | 6.10 | 9.80 | 9.40 | 0.00 | 0.00% | 0 | 14 | 0.94 | 0.96 | 0.03 | -0.03 | 5/30/2025 | 6/13/2025 3:59:53 PM EST |
| 97.50 | 5.40 | 7.80 | 8.00 | 0.00 | 0.00% | 0 | 40 | 0.55 | 0.87 | 0.05 | -0.06 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 100.00 | 2.90 | 4.50 | 3.78 | -1.72 | -31.28% | 2 | 658 | 0.34 | 0.76 | 0.08 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 105.00 | 0.60 | 1.25 | 0.64 | -0.82 | -56.17% | 22 | 1,184 | 0.28 | 0.28 | 0.09 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 110.00 | 0.05 | 0.20 | 0.10 | -0.11 | -52.39% | 9 | 3,321 | 0.31 | 0.04 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 22 | 4,081 | 0.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,824 | 0.54 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2,059 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.15 | 0.04 | -0.01 | -20.00% | 1 | 1,753 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.20 | 0.07 | +0.05 | +250.00% | 2 | 1,777 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,831 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 522 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 159 | 2.28 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 122 | 1.22 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 19 | 1.50 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 0.31 | 0.00 | 0.00% | 0 | 34 | 2.65 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 7 | 3.07 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 91 | 2.27 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 6 | 4.22 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 40 | 2.60 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 772 | 1.63 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 407 | 1.41 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 331 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 487 | 1.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 644 | 1.20 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 774 | 0.71 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 187 | 0.62 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 3 | 1,917 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 92.50 | 0.05 | 0.75 | 0.11 | +0.04 | +57.15% | 1 | 169 | 0.44 | -0.03 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 95.00 | 0.10 | 0.55 | 0.10 | -0.01 | -9.10% | 2 | 1,272 | 0.44 | -0.04 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 97.50 | 0.25 | 1.70 | 0.30 | -0.12 | -28.58% | 2 | 975 | 0.33 | -0.13 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 100.00 | 0.60 | 0.80 | 0.67 | -0.08 | -10.67% | 11 | 8,927 | 0.30 | -0.24 | 0.08 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 105.00 | 2.50 | 2.75 | 2.60 | +1.10 | +73.34% | 20 | 1,668 | 0.17 | -0.72 | 0.09 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 110.00 | 6.40 | 9.20 | 6.30 | +0.42 | +7.15% | 6 | 2,839 | 0.77 | -0.96 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 115.00 | 11.80 | 12.70 | 10.00 | 0.00 | 0.00% | 0 | 74 | 0.60 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 120.00 | 15.50 | 18.10 | 16.80 | 0.00 | 0.00% | 0 | 98 | 0.89 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 125.00 | 20.50 | 23.10 | 22.50 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:53 PM EST |
| 130.00 | 25.20 | 28.90 | 27.62 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:53 PM EST |
| 135.00 | 30.20 | 34.10 | 32.80 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:53 PM EST |
| 140.00 | 35.20 | 38.70 | 26.40 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 6/13/2025 3:59:53 PM EST |
| 145.00 | 40.20 | 44.20 | 18.30 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 6/13/2025 3:59:53 PM EST |
| 150.00 | 45.20 | 49.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 155.00 | 50.20 | 54.20 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 160.00 | 55.40 | 59.20 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 165.00 | 60.20 | 64.20 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 170.00 | 65.20 | 69.20 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 175.00 | 70.20 | 74.20 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 180.00 | 75.20 | 79.20 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 185.00 | 80.30 | 84.20 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |