Options Chain for PRUDENTIAL FINL INC COM (PRU) - $110.07 as of 3/31/2025 2:22:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.50 | 48.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 70.00 | 40.70 | 42.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 75.00 | 35.70 | 39.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 80.00 | 30.50 | 33.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 85.00 | 25.90 | 29.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 90.00 | 20.70 | 23.00 | 25.80 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 2/28/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 15.70 | 18.40 | 12.80 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.97 | 0.01 | -0.03 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 100.00 | 12.40 | 13.40 | 9.70 | 0.00 | 0.00% | 0 | 42 | 0.44 | 0.93 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 105.00 | 7.60 | 8.50 | 7.80 | +1.45 | +22.84% | 28 | 201 | 0.32 | 0.83 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 110.00 | 3.80 | 4.10 | 3.80 | +1.25 | +49.02% | 74 | 753 | 0.28 | 0.62 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 115.00 | 1.25 | 1.40 | 1.06 | +0.35 | +49.30% | 30 | 1,304 | 0.25 | 0.31 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 120.00 | 0.25 | 0.35 | 0.22 | +0.07 | +46.67% | 8 | 2,039 | 0.24 | 0.09 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 125.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 121 | 0.25 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 135.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 140.00 | 0.00 | 0.05 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:03 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 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 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 62 | 0.91 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 47 | 0.62 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 90.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 70 | 0.57 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 0.10 | 0.15 | 0.17 | -0.03 | -15.00% | 11 | 76 | 0.41 | -0.03 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 100.00 | 0.20 | 0.30 | 0.36 | -0.09 | -20.00% | 11 | 301 | 0.37 | -0.07 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 105.00 | 0.55 | 0.70 | 0.80 | -0.30 | -27.28% | 25 | 296 | 0.31 | -0.17 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 110.00 | 1.55 | 1.75 | 2.10 | -0.65 | -23.64% | 20 | 259 | 0.27 | -0.38 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 115.00 | 3.70 | 4.20 | 4.15 | -1.35 | -24.55% | 3 | 259 | 0.25 | -0.69 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 120.00 | 7.50 | 8.80 | 10.45 | 0.00 | 0.00% | 0 | 104 | 0.42 | -0.91 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 125.00 | 11.40 | 14.10 | 14.10 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 2/20/2025 | 3/31/2025 2:59:03 PM EST |
| 130.00 | 17.00 | 19.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 135.00 | 22.10 | 24.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 140.00 | 26.60 | 29.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 145.00 | 32.30 | 34.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 150.00 | 37.00 | 39.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 155.00 | 41.40 | 44.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 160.00 | 47.00 | 49.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 165.00 | 52.00 | 54.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |