Options Chain for PRUDENTIAL FINL INC COM (PRU) - $101.92 as of 5/27/2025 3:28:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 38.10 | 41.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 33.20 | 37.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 28.30 | 31.20 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 23.30 | 26.10 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 19.10 | 21.10 | 18.91 | % | 2 | 0 | 0.50 | 0.94 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 90.00 | 15.60 | 16.10 | 14.28 | % | 2 | 0 | 0.36 | 0.90 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 95.00 | 11.20 | 11.50 | % | 0 | 0 | 0.30 | 0.83 | 0.02 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 97.50 | 9.10 | 9.40 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.77 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 100.00 | 7.20 | 7.40 | 7.20 | +1.50 | +26.32% | 7 | 31 | 0.27 | 0.71 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 105.00 | 3.80 | 4.10 | 3.70 | +0.75 | +25.43% | 14 | 66 | 0.24 | 0.53 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 110.00 | 1.70 | 1.80 | 1.74 | +0.47 | +37.01% | 78 | 313 | 0.23 | 0.32 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 115.00 | 0.55 | 0.65 | 0.60 | +0.09 | +17.65% | 46 | 257 | 0.21 | 0.15 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 120.00 | 0.15 | 0.30 | 0.22 | -0.20 | -47.62% | 4 | 50 | 0.22 | 0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 130.00 | 0.00 | 0.45 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 135.00 | 0.00 | 0.35 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 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 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 0.10 | 0.35 | 0.31 | -0.19 | -38.00% | 40 | 2 | 0.40 | -0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 85.00 | 0.35 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 28 | 0.38 | -0.06 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 90.00 | 0.55 | 0.70 | 0.64 | -0.35 | -35.36% | 2 | 20 | 0.34 | -0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 95.00 | 1.05 | 1.15 | 1.25 | -0.46 | -26.91% | 15 | 88 | 0.30 | -0.17 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 97.50 | 1.45 | 1.50 | 1.47 | -0.88 | -37.45% | 57 | 32 | 0.28 | -0.23 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 100.00 | 1.95 | 2.05 | 2.00 | -1.30 | -39.40% | 26 | 96 | 0.26 | -0.29 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 105.00 | 3.60 | 3.80 | 4.00 | -0.40 | -9.10% | 3 | 17 | 0.24 | -0.47 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 110.00 | 6.40 | 6.60 | % | 0 | 0 | 0.22 | -0.68 | 0.04 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 115.00 | 9.60 | 12.50 | % | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 120.00 | 15.00 | 17.30 | % | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 125.00 | 20.20 | 22.40 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 130.00 | 23.40 | 27.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 135.00 | 28.40 | 32.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 140.00 | 33.50 | 37.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 145.00 | 38.40 | 42.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 150.00 | 43.40 | 47.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 155.00 | 48.40 | 52.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 160.00 | 53.40 | 57.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |