Options Chain for PRUDENTIAL FINL INC COM (PRU) - $102.90 as of 4/25/2025 8:58:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 53.60 | 57.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 50.00 | 51.20 | 54.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 55.00 | 46.50 | 49.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 60.00 | 41.20 | 44.70 | 36.00 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.99 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 36.30 | 39.70 | 63.10 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.01 | 11/18/2024 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 31.10 | 35.00 | 27.00 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.97 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 26.50 | 29.60 | % | 0 | 0 | 0.79 | 0.94 | 0.01 | -0.02 | 4/25/2025 3:59:50 PM EST | |||
| 80.00 | 22.30 | 24.80 | 18.80 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.91 | 0.01 | -0.02 | 4/7/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 17.80 | 19.10 | 28.70 | 0.00 | 0.00% | 0 | 43 | 0.41 | 0.87 | 0.01 | -0.03 | 2/26/2025 | 4/25/2025 3:59:50 PM EST |
| 87.50 | 15.60 | 17.20 | 15.90 | % | 4 | 0 | 0.43 | 0.85 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST | |
| 90.00 | 12.00 | 14.30 | 14.30 | 0.00 | 0.00% | 0 | 27 | 0.30 | 0.82 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 92.50 | 11.30 | 14.20 | 12.10 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.78 | 0.02 | -0.03 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 9.30 | 10.70 | 9.80 | 0.00 | 0.00% | 0 | 75 | 0.36 | 0.73 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 97.50 | 7.40 | 8.20 | 6.00 | 0.00 | 0.00% | 0 | 21 | 0.32 | 0.67 | 0.03 | -0.04 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 100.00 | 6.00 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 686 | 0.33 | 0.60 | 0.03 | -0.04 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 105.00 | 3.50 | 3.70 | 3.60 | -0.90 | -20.00% | 22 | 358 | 0.30 | 0.42 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 110.00 | 1.70 | 1.95 | 1.75 | -0.70 | -28.58% | 91 | 1,779 | 0.29 | 0.27 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 115.00 | 0.70 | 1.00 | 1.17 | 0.00 | 0.00% | 0 | 3,363 | 0.28 | 0.15 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 120.00 | 0.25 | 0.50 | 0.40 | -0.20 | -33.34% | 13 | 2,935 | 0.28 | 0.08 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 125.00 | 0.15 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 2,101 | 0.31 | 0.04 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 130.00 | 0.05 | 0.55 | 0.20 | -0.05 | -20.00% | 1 | 1,789 | 0.38 | 0.02 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | -0.02 | -10.00% | 2 | 1,778 | 0.39 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 140.00 | 0.10 | 0.35 | 0.18 | -0.22 | -55.00% | 5 | 1,830 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.40 | 0.27 | 0.00 | 0.00% | 0 | 520 | 0.68 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/25/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 159 | 0.75 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 117 | 0.77 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 4/25/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 4/25/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.05 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 55.00 | 0.05 | 0.35 | 0.94 | 0.00 | 0.00% | 0 | 40 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:50 PM EST |
| 60.00 | 0.15 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 772 | 0.73 | -0.01 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 0.15 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 405 | 0.66 | -0.02 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 0.20 | 0.65 | 1.37 | 0.00 | 0.00% | 0 | 309 | 0.59 | -0.03 | 0.00 | -0.01 | 4/10/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 0.25 | 0.65 | 1.03 | 0.00 | 0.00% | 0 | 431 | 0.52 | -0.06 | 0.01 | -0.02 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 0.60 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 522 | 0.49 | -0.09 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 0.95 | 1.05 | 1.05 | -0.01 | -0.95% | 3 | 778 | 0.42 | -0.13 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 87.50 | 1.20 | 1.35 | 1.30 | -1.55 | -54.39% | 1 | 140 | 0.41 | -0.15 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 1.50 | 1.70 | 1.60 | +0.25 | +18.52% | 1 | 1,877 | 0.39 | -0.18 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 92.50 | 1.90 | 2.10 | 2.20 | +0.20 | +10.00% | 6 | 81 | 0.37 | -0.22 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 2.45 | 2.65 | 2.65 | +0.23 | +9.51% | 55 | 1,304 | 0.35 | -0.27 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 97.50 | 2.95 | 3.30 | 3.20 | +0.10 | +3.23% | 7 | 950 | 0.33 | -0.33 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 100.00 | 3.80 | 4.20 | 4.20 | +0.25 | +6.33% | 10 | 8,645 | 0.32 | -0.40 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 105.00 | 6.00 | 6.60 | 7.50 | 0.00 | 0.00% | 0 | 1,384 | 0.29 | -0.58 | 0.03 | -0.04 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 110.00 | 9.10 | 10.20 | 8.78 | 0.00 | 0.00% | 0 | 2,822 | 0.28 | -0.73 | 0.03 | -0.03 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 115.00 | 13.60 | 14.80 | 13.45 | -0.15 | -1.11% | 1 | 822 | 0.32 | -0.85 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 120.00 | 18.20 | 19.80 | 20.40 | 0.00 | 0.00% | 0 | 676 | 0.33 | -0.92 | 0.01 | -0.01 | 4/17/2025 | 4/25/2025 3:59:50 PM EST |
| 125.00 | 22.30 | 24.90 | 31.69 | 0.00 | 0.00% | 0 | 349 | 0.48 | -0.96 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 3:59:50 PM EST |
| 130.00 | 26.60 | 30.10 | 32.14 | 0.00 | 0.00% | 0 | 141 | 0.56 | -0.98 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:50 PM EST |
| 135.00 | 31.50 | 35.00 | 23.89 | 0.00 | 0.00% | 0 | 42 | 0.61 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 4/25/2025 3:59:50 PM EST |
| 140.00 | 36.70 | 39.80 | 26.40 | 0.00 | 0.00% | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 4/25/2025 3:59:50 PM EST |
| 145.00 | 41.40 | 45.00 | 18.30 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 4/25/2025 3:59:50 PM EST |
| 150.00 | 46.40 | 50.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 155.00 | 51.60 | 54.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 160.00 | 56.60 | 60.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 165.00 | 61.30 | 64.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 170.00 | 66.30 | 69.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 175.00 | 71.30 | 74.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 180.00 | 76.20 | 79.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 185.00 | 81.20 | 84.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST |