Options Chain for PRUDENTIAL FINL INC COM (PRU) - $104.33 as of 6/20/2025 9:21:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 38.00 | 41.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 70.00 | 33.10 | 36.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 75.00 | 28.20 | 32.10 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 80.00 | 23.50 | 27.10 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 85.00 | 19.30 | 22.40 | % | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 90.00 | 14.00 | 17.60 | % | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 95.00 | 9.50 | 13.20 | % | 0 | 0 | 0.30 | 0.81 | 0.02 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 97.50 | 9.10 | 9.90 | % | 0 | 0 | 0.31 | 0.76 | 0.03 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 100.00 | 7.20 | 7.90 | % | 0 | 0 | 0.29 | 0.69 | 0.03 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 105.00 | 4.10 | 5.00 | 4.20 | -0.30 | -6.67% | 5 | 2 | 0.28 | 0.52 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 110.00 | 1.95 | 2.30 | 2.02 | -0.23 | -10.23% | 46 | 27 | 0.25 | 0.33 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 115.00 | 0.70 | 1.10 | 0.78 | % | 48 | 0 | 0.24 | 0.17 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 120.00 | 0.20 | 0.60 | % | 0 | 0 | 0.24 | 0.08 | 0.02 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.35 | 0.03 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 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 | 1.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 85.00 | 0.40 | 2.45 | 0.46 | % | 3 | 0 | 0.57 | -0.06 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 90.00 | 0.60 | 0.85 | 0.80 | % | 1 | 0 | 0.34 | -0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 95.00 | 1.20 | 1.65 | 1.40 | % | 2 | 0 | 0.31 | -0.19 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 97.50 | 1.65 | 1.95 | % | 0 | 0 | 0.29 | -0.24 | 0.03 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 100.00 | 2.20 | 2.50 | 2.40 | % | 7 | 0 | 0.28 | -0.31 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 105.00 | 4.00 | 4.50 | 4.20 | +0.20 | +5.00% | 16 | 3 | 0.26 | -0.48 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 110.00 | 6.90 | 7.40 | 6.40 | % | 4 | 0 | 0.25 | -0.67 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 115.00 | 10.00 | 12.80 | % | 0 | 0 | 0.26 | -0.83 | 0.03 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 120.00 | 13.60 | 16.50 | % | 0 | 0 | 0.34 | -0.92 | 0.02 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 125.00 | 18.50 | 21.50 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 130.00 | 23.50 | 27.60 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 135.00 | 28.50 | 32.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 140.00 | 33.50 | 37.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 145.00 | 38.70 | 42.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 150.00 | 43.50 | 47.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 155.00 | 48.70 | 52.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |