Options Chain for PRUDENTIAL FINL INC COM (PRU) - $104.33 as of 5/30/2025 5:50:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 54.40 | 58.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 51.90 | 56.00 | 57.63 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 46.90 | 51.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 60.00 | 42.00 | 46.00 | 47.80 | 0.00 | 0.00% | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 37.00 | 41.00 | 63.10 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 32.00 | 36.00 | 37.80 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 27.10 | 31.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 22.30 | 25.40 | 26.60 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 17.50 | 20.60 | 23.10 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 87.50 | 14.90 | 18.00 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.03 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 12.40 | 15.20 | 15.13 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.95 | 0.01 | -0.03 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 92.50 | 10.30 | 12.40 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.92 | 0.02 | -0.04 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 9.00 | 10.00 | 9.40 | +0.75 | +8.68% | 2 | 12 | 0.41 | 0.89 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 97.50 | 7.00 | 7.40 | 7.20 | -0.81 | -10.12% | 5 | 40 | 0.29 | 0.84 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 3.20 | 6.50 | 5.20 | +0.24 | +4.84% | 1 | 655 | 0.15 | 0.75 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 1.80 | 2.15 | 1.70 | -0.44 | -20.57% | 16 | 1,218 | 0.24 | 0.44 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 0.40 | 0.50 | 0.45 | -0.13 | -22.42% | 33 | 3,359 | 0.23 | 0.15 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 0.10 | 0.15 | 0.12 | -0.01 | -7.70% | 21 | 4,115 | 0.25 | 0.04 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 21 | 2,824 | 0.30 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 5 | 2,091 | 0.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 1,752 | 0.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 1,782 | 0.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,831 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 523 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 159 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 120 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 19 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.49 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 40 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 772 | 0.96 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 407 | 0.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 331 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 492 | 0.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 130 | 533 | 0.50 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 762 | 0.45 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 87.50 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 192 | 0.39 | -0.04 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | -0.02 | -9.10% | 10 | 1,921 | 0.38 | -0.05 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 92.50 | 0.20 | 0.30 | 0.31 | +0.03 | +10.72% | 1 | 144 | 0.33 | -0.08 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.30 | 0.45 | 0.43 | -0.02 | -4.45% | 1 | 1,262 | 0.30 | -0.11 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 97.50 | 0.55 | 0.70 | 0.65 | -0.10 | -13.34% | 4 | 972 | 0.28 | -0.16 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 0.95 | 1.15 | 1.27 | +0.26 | +25.75% | 13 | 8,931 | 0.26 | -0.25 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 2.55 | 3.10 | 3.25 | +0.55 | +20.37% | 7 | 1,649 | 0.23 | -0.56 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 6.20 | 6.70 | 6.50 | +0.25 | +4.00% | 4 | 2,844 | 0.22 | -0.85 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 10.60 | 11.80 | 11.45 | +0.65 | +6.02% | 3 | 755 | 0.41 | -0.96 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 15.60 | 17.80 | 15.80 | 0.00 | 0.00% | 0 | 98 | 0.68 | -0.99 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 19.70 | 23.10 | 22.50 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 24.20 | 28.20 | 27.62 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 29.30 | 33.20 | 32.80 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 34.20 | 38.20 | 26.40 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 39.20 | 43.20 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 44.20 | 48.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 155.00 | 49.20 | 53.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 160.00 | 54.20 | 58.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 165.00 | 59.20 | 63.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 170.00 | 64.20 | 68.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 175.00 | 69.30 | 73.20 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 180.00 | 74.20 | 78.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 185.00 | 79.20 | 83.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |