Options Chain for PRUDENTIAL FINL INC COM (PRU) - $103.26 as of 8/12/2025 1:40:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 39.40 | 41.40 | 40.40 | % | 0.62 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 70.00 | 33.70 | 36.30 | 35.00 | 32.52 | 0.00 | 0.00% | 0.50 | 0 | 12 | 3.10 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:57 PM EST |
| 75.00 | 29.20 | 32.20 | 30.70 | % | 0.41 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 80.00 | 23.80 | 27.50 | 25.65 | % | 0.32 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 85.00 | 18.80 | 21.80 | 20.30 | % | 0.24 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 90.00 | 13.50 | 15.80 | 14.65 | 10.40 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:57 PM EST |
| 95.00 | 9.40 | 10.80 | 10.10 | 10.00 | +3.37 | +50.83% | 0.11 | 1 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 97.50 | 6.60 | 8.30 | 7.45 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.68 | 0.99 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 12:58:57 PM EST |
| 100.00 | 5.30 | 5.70 | 5.50 | 5.60 | +1.60 | +40.00% | 0.06 | 3 | 127 | 0.46 | 0.95 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 105.00 | 1.15 | 1.30 | 1.23 | 1.24 | +0.69 | +125.46% | 0.01 | 30 | 1,620 | 0.26 | 0.57 | 0.16 | -0.16 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 3 | 3,198 | 0.31 | 0.02 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.35 | +0.32 | +1,066.67% | 0.00 | 1 | 875 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:57 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:57 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:58:57 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 140.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.21 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 12:58:57 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:58:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.50 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.34 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.08 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.82 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 630 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 41 | 258 | 0.45 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.16 | -66.67% | 0.00 | 12 | 390 | 0.35 | -0.05 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 105.00 | 0.70 | 0.80 | 0.75 | 0.75 | -1.35 | -64.29% | 0.01 | 11 | 737 | 0.24 | -0.43 | 0.16 | -0.16 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 110.00 | 4.30 | 6.40 | 5.35 | 5.44 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.93 | -0.98 | 0.02 | -0.02 | 8/6/2025 | 8/12/2025 12:58:57 PM EST |
| 115.00 | 7.90 | 11.60 | 9.75 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 12:58:57 PM EST |
| 120.00 | 12.90 | 16.60 | 14.75 | 15.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:57 PM EST |
| 125.00 | 17.60 | 21.60 | 19.60 | % | 0.16 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 130.00 | 22.60 | 26.60 | 24.60 | % | 0.19 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 135.00 | 27.60 | 31.60 | 29.60 | % | 0.22 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 140.00 | 32.60 | 36.60 | 34.60 | % | 0.25 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 145.00 | 37.70 | 41.60 | 39.65 | % | 0.27 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 150.00 | 42.60 | 46.60 | 44.60 | % | 0.30 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 155.00 | 47.60 | 51.60 | 49.60 | % | 0.32 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST |