Options Chain for PRUDENTIAL FINL INC COM (PRU) - $103.75 as of 7/29/2025 2:31:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 55.40 | 57.80 | 56.60 | % | 1.19 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 50.00 | 52.00 | 55.50 | 53.75 | % | 1.07 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 55.00 | 47.00 | 50.90 | 48.95 | % | 0.89 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 60.00 | 42.00 | 45.90 | 43.95 | % | 0.73 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 65.00 | 37.20 | 40.90 | 39.05 | % | 0.60 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 70.00 | 32.10 | 36.00 | 34.05 | 27.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 12:58:52 PM EST |
| 75.00 | 27.20 | 30.00 | 28.60 | 27.21 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.87 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 12:58:52 PM EST |
| 80.00 | 23.70 | 25.30 | 24.50 | 26.10 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.76 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 12:58:52 PM EST |
| 85.00 | 18.80 | 21.10 | 19.95 | 22.96 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.65 | 0.94 | 0.01 | -0.01 | 5/19/2025 | 7/29/2025 12:58:52 PM EST |
| 87.50 | 16.40 | 18.40 | 17.40 | % | 0.20 | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.02 | 7/29/2025 12:58:52 PM EST | |||
| 90.00 | 14.10 | 14.60 | 14.35 | 15.43 | 0.00 | 0.00% | 0.16 | 0 | 335 | 0.35 | 0.89 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 12:58:52 PM EST |
| 92.50 | 11.90 | 12.20 | 12.05 | % | 0.13 | 0 | 0 | 0.33 | 0.85 | 0.02 | -0.02 | 7/29/2025 12:58:52 PM EST | |||
| 95.00 | 9.70 | 10.00 | 9.85 | 9.94 | -1.36 | -12.04% | 0.10 | 12 | 110 | 0.30 | 0.81 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 97.50 | 7.60 | 7.90 | 7.75 | 6.95 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.28 | 0.74 | 0.03 | -0.03 | 7/16/2025 | 7/29/2025 12:58:52 PM EST |
| 100.00 | 5.80 | 6.10 | 5.95 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 339 | 0.26 | 0.66 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 12:58:52 PM EST |
| 105.00 | 2.95 | 3.40 | 3.18 | 3.00 | -0.20 | -6.25% | 0.03 | 26 | 495 | 0.24 | 0.45 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 110.00 | 1.10 | 1.30 | 1.20 | 1.30 | +0.17 | +15.05% | 0.01 | 3 | 1,226 | 0.22 | 0.25 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 115.00 | 0.30 | 0.50 | 0.40 | 0.37 | -0.01 | -2.64% | 0.00 | 1 | 2,660 | 0.21 | 0.11 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.29 | 0.04 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 12:58:52 PM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.26 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:52 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:58:52 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.50 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 12:58:52 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 12:58:52 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 7/29/2025 12:58:52 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.63 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 12:58:52 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 12:58:52 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 12:58:52 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/29/2025 12:58:52 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 7/29/2025 12:58:52 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 12:58:52 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 7/29/2025 12:58:52 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 12:58:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 12:58:52 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 12:58:52 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 12:58:52 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:58:52 PM EST |
| 70.00 | 0.10 | 0.50 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 12:58:52 PM EST |
| 75.00 | 0.05 | 0.65 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 12:58:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 12:58:52 PM EST |
| 85.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 1 | 194 | 0.37 | -0.06 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 87.50 | 0.55 | 0.60 | 0.58 | 0.60 | +0.05 | +9.10% | 0.01 | 14 | 114 | 0.34 | -0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 90.00 | 0.70 | 0.80 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.33 | -0.11 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 12:58:52 PM EST |
| 92.50 | 1.00 | 1.10 | 1.05 | 1.08 | +0.03 | +2.86% | 0.01 | 2 | 275 | 0.31 | -0.15 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 95.00 | 1.35 | 1.50 | 1.43 | 1.37 | -0.03 | -2.15% | 0.02 | 5 | 515 | 0.29 | -0.19 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 97.50 | 1.85 | 2.00 | 1.93 | 1.75 | -0.20 | -10.26% | 0.02 | 13 | 251 | 0.28 | -0.26 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 100.00 | 2.50 | 2.70 | 2.60 | 2.70 | +0.02 | +0.75% | 0.03 | 72 | 546 | 0.27 | -0.34 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 105.00 | 4.60 | 5.40 | 5.00 | 4.81 | +0.11 | +2.34% | 0.05 | 58 | 256 | 0.25 | -0.55 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 110.00 | 8.00 | 8.40 | 8.20 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 285 | 0.25 | -0.75 | 0.04 | -0.02 | 7/21/2025 | 7/29/2025 12:58:52 PM EST |
| 115.00 | 12.00 | 12.80 | 12.40 | 13.10 | 0.00 | 0.00% | 0.11 | 0 | 194 | 0.27 | -0.89 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 12:58:52 PM EST |
| 120.00 | 15.50 | 17.80 | 16.65 | 12.32 | 0.00 | 0.00% | 0.14 | 0 | 301 | 0.38 | -0.96 | 0.01 | -0.01 | 7/3/2025 | 7/29/2025 12:58:52 PM EST |
| 125.00 | 20.40 | 22.90 | 21.65 | 23.40 | 0.00 | 0.00% | 0.17 | 0 | 96 | 0.46 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 12:58:52 PM EST |
| 130.00 | 25.30 | 29.10 | 27.20 | 38.20 | 0.00 | 0.00% | 0.21 | 0 | 125 | 0.64 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 12:58:52 PM EST |
| 135.00 | 30.30 | 34.00 | 32.15 | 24.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 7/29/2025 12:58:52 PM EST |
| 140.00 | 35.30 | 39.10 | 37.20 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 145.00 | 40.50 | 43.70 | 42.10 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 150.00 | 45.30 | 49.10 | 47.20 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 155.00 | 50.20 | 54.10 | 52.15 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 160.00 | 55.30 | 59.10 | 57.20 | % | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 165.00 | 60.30 | 63.90 | 62.10 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 170.00 | 65.20 | 69.00 | 67.10 | % | 0.39 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 175.00 | 70.20 | 74.00 | 72.10 | % | 0.41 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 180.00 | 75.10 | 78.80 | 76.95 | % | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 185.00 | 80.10 | 84.00 | 82.05 | % | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST |