Options Chain for PRUDENTIAL FINL INC COM (PRU) - $101.19 as of 10/29/2025 9:10:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 39.50 | 42.80 | 41.15 | % | 0.69 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 65.00 | 34.50 | 37.80 | 36.15 | % | 0.56 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 70.00 | 29.50 | 32.80 | 31.15 | % | 0.45 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 75.00 | 24.50 | 27.90 | 26.20 | % | 0.35 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 80.00 | 19.50 | 22.90 | 21.20 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 85.00 | 14.60 | 17.90 | 16.25 | % | 0.19 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.03 | 10/29/2025 3:59:59 PM EST | |||
| 90.00 | 10.40 | 12.30 | 11.35 | % | 0.13 | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.05 | 10/29/2025 3:59:59 PM EST | |||
| 92.50 | 8.10 | 10.60 | 9.35 | % | 0.10 | 0 | 0 | 0.52 | 0.85 | 0.02 | -0.05 | 10/29/2025 3:59:59 PM EST | |||
| 95.00 | 6.90 | 8.00 | 7.45 | 7.00 | % | 0.08 | 5 | 0 | 0.34 | 0.78 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 97.50 | 4.80 | 6.10 | 5.45 | 5.24 | -0.16 | -2.97% | 0.06 | 2 | 6 | 0.33 | 0.68 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 100.00 | 3.20 | 3.90 | 3.55 | 3.55 | -0.15 | -4.06% | 0.04 | 74 | 249 | 0.30 | 0.56 | 0.05 | -0.07 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 1.15 | 1.60 | 1.38 | 1.50 | +0.07 | +4.90% | 0.01 | 1,100 | 2,210 | 0.31 | 0.31 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 0.25 | 0.70 | 0.48 | 0.50 | +0.07 | +16.28% | 0.00 | 547 | 2,176 | 0.31 | 0.12 | 0.03 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.18 | +0.05 | +38.47% | 0.00 | 210 | 223 | 0.33 | 0.04 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 31 | 129 | 0.36 | 0.01 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 20 | 0.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.57 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.28 | -84.85% | 0.01 | 1 | 34 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.27 | -67.50% | 0.00 | 8 | 203 | 0.40 | -0.03 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 0.20 | 0.45 | 0.33 | 0.34 | -0.08 | -19.05% | 0.00 | 21 | 833 | 0.35 | -0.09 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 92.50 | 0.65 | 0.80 | 0.73 | 0.67 | +0.02 | +3.08% | 0.01 | 16 | 24 | 0.37 | -0.15 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 1.05 | 1.30 | 1.18 | 1.20 | +0.16 | +15.39% | 0.01 | 62 | 515 | 0.36 | -0.22 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 97.50 | 1.25 | 2.45 | 1.85 | 1.95 | +0.30 | +18.19% | 0.02 | 8 | 234 | 0.34 | -0.32 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 100.00 | 1.85 | 3.50 | 2.68 | 2.79 | -0.02 | -0.72% | 0.03 | 158 | 297 | 0.31 | -0.44 | 0.05 | -0.07 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 5.50 | 6.80 | 6.15 | 5.90 | +0.60 | +11.33% | 0.06 | 1 | 259 | 0.32 | -0.69 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 9.50 | 11.50 | 10.50 | 9.12 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.45 | -0.88 | 0.03 | -0.03 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 115.00 | 13.70 | 16.20 | 14.95 | 12.20 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.50 | -0.96 | 0.01 | -0.01 | 10/7/2025 | 10/29/2025 3:59:59 PM EST |
| 120.00 | 18.30 | 21.70 | 20.00 | 16.30 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.68 | -0.99 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 3:59:59 PM EST |
| 125.00 | 23.30 | 26.70 | 25.00 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 130.00 | 28.20 | 31.70 | 29.95 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 135.00 | 33.20 | 36.70 | 34.95 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 140.00 | 38.30 | 41.70 | 40.00 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 145.00 | 43.30 | 46.60 | 44.95 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 150.00 | 48.20 | 51.60 | 49.90 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 155.00 | 53.20 | 56.60 | 54.90 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |