Options Chain for PRUDENTIAL FINL INC COM (PRU) - $104.31 as of 7/25/2025 1:08:31 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 | 38.20 | 41.20 | 39.70 | % | 0.61 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 70.00 | 33.20 | 36.10 | 34.65 | 37.95 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.34 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 28.10 | 31.40 | 29.75 | % | 0.40 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 80.00 | 23.20 | 26.40 | 24.80 | % | 0.31 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 85.00 | 18.30 | 21.50 | 19.90 | % | 0.23 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 90.00 | 14.00 | 16.00 | 15.00 | 14.71 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.63 | 0.96 | 0.01 | -0.04 | 7/11/2025 | 7/25/2025 11:58:56 AM EST |
| 95.00 | 10.60 | 10.80 | 10.70 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.32 | 0.89 | 0.02 | -0.05 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 97.50 | 8.30 | 8.50 | 8.40 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.30 | 0.84 | 0.03 | -0.06 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 100.00 | 6.20 | 6.40 | 6.30 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.28 | 0.76 | 0.04 | -0.07 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 105.00 | 2.70 | 2.90 | 2.80 | 2.80 | +0.10 | +3.71% | 0.03 | 58 | 880 | 0.26 | 0.52 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 110.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.10 | +13.34% | 0.01 | 73 | 2,896 | 0.24 | 0.23 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 115.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 84 | 956 | 0.24 | 0.07 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.28 | 0.02 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:56 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:56 AM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 | 0.84 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.56 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.31 | +0.14 | +82.36% | 0.00 | 3 | 13 | 0.60 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 90.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.01 | -3.85% | 0.00 | 2 | 108 | 0.41 | -0.04 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 95.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.00 | 65 | 516 | 0.35 | -0.11 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 97.50 | 0.60 | 0.70 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.32 | -0.16 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 100.00 | 1.00 | 1.10 | 1.05 | 1.25 | 0.00 | 0.00% | 0.01 | 2 | 357 | 0.30 | -0.24 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 105.00 | 2.55 | 2.70 | 2.63 | 2.70 | -0.25 | -8.48% | 0.03 | 25 | 701 | 0.27 | -0.48 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 110.00 | 5.50 | 5.80 | 5.65 | 6.20 | +0.10 | +1.64% | 0.05 | 1 | 217 | 0.26 | -0.77 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 115.00 | 9.00 | 12.10 | 10.55 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.02 | 6/25/2025 | 7/25/2025 11:58:56 AM EST |
| 120.00 | 14.30 | 16.30 | 15.30 | % | 0.13 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 125.00 | 18.80 | 21.90 | 20.35 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 130.00 | 24.30 | 27.10 | 25.70 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 135.00 | 28.80 | 32.10 | 30.45 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 140.00 | 33.80 | 37.10 | 35.45 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 145.00 | 39.50 | 42.10 | 40.80 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 150.00 | 43.80 | 47.10 | 45.45 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 155.00 | 49.20 | 52.00 | 50.60 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |