Tour v492
PRU
PRUDENTIAL FINL INC
$120.16 -2.74%
$120.21 (+0.04%)🌙
as of 08/05 07:07 PM
(8/4 18:09) ◀
|
Wednesday, August 5, 2026 (7:07pm)
January 2026
|
▶ (8/6 19:06)
◀ 8/5 19:07 ▶

Option Volume

Detail
ℹ
Current (08/05) 6,349
Calls: 3,672 (58%)
Puts: 2,677 (42%)
Prior (08/04) 2,974
Calls: 1,522 (51%)
Puts: 1,452 (49%)
Current vs Prior +113.48%
Calls: +141.26% (Calls)
Puts: +84.37% (Puts)
Prior 7-Day Total 12,710
Calls: 6,639 (52%)
Puts: 6,071 (48%)
Prior 7-Day Average 1,815
Calls: 948 (52%)
Puts: 867 (48%)
Current vs Prior 7-Day Avg +249.67%
Calls: +287.17%
Puts: +208.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $2.46M
Calls: $1.49M (61%)
Puts: $966.0K (39%)
Prior (08/04) $1.12M
Calls: $602.8K (54%)
Puts: $517.4K (46%)
Current vs Prior +119.59%
Calls: +147.83%
Puts: +86.70%
Prior 7-Day Total $6.59M
Calls: $4.63M (70%)
Puts: $1.96M (30%)
Prior 7-Day Average $941.5K
Calls: $662.0K (70%)
Puts: $279.5K (30%)
Current vs Prior 7-Day Avg +161.29%
Calls: +125.68%
Puts: +245.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.73
Prior (08/04) 0.95
Current vs Prior -23.58%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -31.24%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 37,443
Calls: 23,354 (62%)
Puts: 14,089 (38%)
Prior (08/04) 77,311
Calls: 38,825 (50%)
Puts: 38,486 (50%)
Current vs Prior -51.57%
Prior 7-Day Total 260,141
Calls: 157,117 (60%)
Puts: 103,024 (40%)
Prior 7-Day Average 37,163
Calls: 22,445 (60%)
Puts: 14,717 (40%)
Current vs Prior 7-Day Avg +0.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.76% | 8.95%
Prior 7.97% | 9.92%
Current vs Prior -15.24% | -9.78%
Prior 7-Day Avg 8.43% | 10.17%
Current vs 7-Day Avg -19.88% | -12.03%
Prior 7-Day Eod 7.97% | 9.92%
Current vs 7-Day Eod -15.24% | -9.78%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.25% | 4.97%
Calls: 26.55% | 3.17%
Puts: 13.95% | 6.78%
Prior 20.25% | 4.97%
Calls: 26.55% | 3.17%
Puts: 13.95% | 6.78%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.65% | 20.03%
Calls: 14.41% | 25.74%
Puts: 12.89% | 14.33%
Current vs 7-Day Avg +48.35% | -75.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.49M). Massive premium surge with dollar volume up 120% vs prior. Dollar volume significantly above 7-day average (161% higher). Unusually high activity with volume up 113% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 6.8%, best 6.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2119.8021.20$20.506.8%11.00195
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2119.8021.20$20.506.8%11.00195
$105.00Aug 2114.2015.70$14.9510.0%831.00139
$110.00Aug 219.7011.00$10.3512.6%201.00625
$100.00Sep 1818.4021.90$20.1517.4%11.00--
$115.00Aug 214.607.00$5.8041.4%950.92799
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2119.0022.40$20.7016.4%20.94120
$130.00Aug 219.2011.90$10.5525.6%100.935
$135.00Sep 1815.6017.50$16.5511.5%970.92--
$130.00Sep 1811.1012.90$12.0015.0%1650.8582
$125.00Aug 214.607.30$5.9545.4%4160.81317

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 3.8K, top 652)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 183.103.90$3.5022.9%4070.482.6K
$115.00Sep 185.407.30$6.3529.9%3170.701.1K
$125.00Aug 210.400.90$0.6576.9%2480.191.6K
$130.00Sep 180.500.85$0.6851.5%2380.14571
$125.00Sep 181.301.95$1.6339.9%1890.28668
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.401.10$0.7593.3%6520.23352
$125.00Aug 214.607.30$5.9545.4%4160.81317
$130.00Sep 1811.1012.90$12.0015.0%1650.8582
$105.00Sep 180.350.65$0.5060.0%1510.09547
$135.00Sep 1815.6017.50$16.5511.5%970.92--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 18.2%, max 31.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 1844.7%34.1%31.0%2195
$110.00Aug 21Sep 1831.9%25.1%27.0%351.9K
$130.00Aug 21Sep 1827.1%23.5%15.2%3071.3K
$125.00Aug 21Sep 1825.9%23.7%9.4%4372.3K
$120.00Aug 21Sep 1826.2%24.6%6.5%5493.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 1844.7%34.1%31.0%181.2K
$110.00Aug 21Sep 1831.9%25.1%27.0%661.2K
$97.50Aug 21Sep 1843.6%35.9%21.6%3223
$105.00Aug 21Sep 1832.6%27.5%18.6%161939
$130.00Aug 21Sep 1827.1%23.5%15.2%17587

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 15.67, avg 5.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Sep 18$0.35$4.65$0.3513.29$130.35
$125.00$130.00Aug 21$0.47$4.53$0.479.64$125.47
$125.00$130.00Sep 18$0.95$4.05$0.954.26$125.95
$120.00$125.00Aug 21$1.52$3.48$1.522.29$121.52
$120.00$125.00Sep 18$1.87$3.13$1.871.67$121.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.30$4.70$0.3015.67$114.70
$110.00$105.00Aug 21$0.35$4.65$0.3513.29$109.65
$110.00$105.00Sep 18$0.55$4.45$0.558.09$109.45
$115.00$110.00Sep 18$1.40$3.60$1.402.57$113.60
$120.00$115.00Sep 18$1.85$3.15$1.851.70$118.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 39.00, avg 5.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$110.00Sep 18$9.75$9.75$0.2539.00$109.75
$105.00$110.00Aug 21$4.60$4.60$0.4011.50$109.60
$110.00$115.00Aug 21$4.55$4.55$0.4510.11$114.55
$110.00$115.00Sep 18$4.05$4.05$0.954.26$114.05
$115.00$120.00Aug 21$3.63$3.63$1.372.65$118.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Sep 18$4.75$4.75$0.2519.00$125.25
$130.00$125.00Aug 21$4.60$4.60$0.4011.50$125.40
$135.00$130.00Sep 18$4.55$4.55$0.4510.11$130.45
$125.00$120.00Sep 18$2.95$2.95$2.051.44$122.05
$125.00$120.00Aug 21$2.90$2.90$2.101.38$122.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.82, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$0.0531.9%25.1%
$130.00Aug 21Sep 18$0.5027.1%23.5%
$115.00Aug 21Sep 18$0.5522.3%24.9%
$125.00Aug 21Sep 18$0.9825.9%23.7%
$120.00Aug 21Sep 18$1.3326.2%24.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$0.2843.6%35.9%
$100.00Aug 21Sep 18$0.3044.7%34.1%
$105.00Aug 21Sep 18$0.4032.6%27.5%
$110.00Aug 21Sep 18$0.6031.9%25.1%
$120.00Aug 21Sep 18$1.2526.2%24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 4.34% of stock, avg 9.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$2.17$3.05$5.22$114.78$125.224.34%
$115.00Aug 21$5.80$0.75$6.55$108.45$121.555.45%
$125.00Aug 21$0.65$5.95$6.60$118.40$131.605.49%
$120.00Sep 18$3.50$4.30$7.80$112.20$127.806.49%
$115.00Sep 18$6.35$2.45$8.80$106.20$123.807.32%
$125.00Sep 18$1.63$7.25$8.88$116.12$133.887.39%
$130.00Aug 21$0.18$10.55$10.73$119.27$140.738.93%
$110.00Aug 21$10.35$0.45$10.80$99.20$120.808.99%
$110.00Sep 18$10.40$1.05$11.45$98.55$121.459.53%
$130.00Sep 18$0.68$12.00$12.68$117.32$142.6810.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.52% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$110.00Aug 21$0.18$0.45$0.63$109.37$130.63
$135.00$100.00Sep 18$0.33$0.43$0.76$99.24$135.76
$135.00$105.00Sep 18$0.33$0.50$0.83$104.17$135.83
$130.00$115.00Aug 21$0.18$0.75$0.93$114.07$130.93
$125.00$110.00Aug 21$0.65$0.45$1.10$108.90$126.10
$130.00$100.00Sep 18$0.68$0.43$1.11$98.89$131.11
$130.00$105.00Sep 18$0.68$0.50$1.18$103.82$131.18
$135.00$110.00Sep 18$0.33$1.05$1.38$108.62$136.38
$125.00$115.00Aug 21$0.65$0.75$1.40$113.60$126.40
$130.00$110.00Sep 18$0.68$1.05$1.73$108.27$131.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 3.90, avg credit $2.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 21$3.98$1.023.90$106.02$118.98
105/110115/120Sep 18$3.40$1.602.12$106.60$118.40
120/125130/135Sep 18$3.30$1.701.94$121.70$133.30
110/115120/125Sep 18$3.27$1.731.89$111.73$123.27
115/120125/130Sep 18$2.80$2.201.27$117.20$127.80
115/120125/130Aug 21$2.77$2.231.24$117.23$127.77
105/110120/125Sep 18$2.42$2.580.94$107.58$122.42
110/115125/130Sep 18$2.35$2.650.89$112.65$127.35
115/120130/135Sep 18$2.20$2.800.79$117.80$132.20
105/110120/125Aug 21$1.87$3.130.60$108.13$121.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.05$4.9599.00
$125.00$130.00$135.00Sep 18$0.60$4.407.33
$110.00$115.00$120.00Aug 21$0.92$4.084.43
$120.00$125.00$130.00Sep 18$0.92$4.084.43
$100.00$105.00$110.00Aug 21$0.95$4.054.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.38$4.6212.16
$110.00$115.00$120.00Sep 18$0.45$4.5510.11
$100.00$105.00$110.00Sep 18$0.48$4.529.42
$115.00$120.00$125.00Aug 21$0.60$4.407.33
$105.00$110.00$115.00Sep 18$0.85$4.154.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.40, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$110.001:2Sep 18-$0.65$9.35
$115.00$120.001:2Sep 18-$0.65$4.35
$110.00$115.001:2Aug 21-$1.25$3.75
$110.00$115.001:2Sep 18-$2.30$2.70
$130.00$135.001:2Sep 18$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Aug 21-$0.40$9.60
$115.00$110.001:2Aug 21-$0.15$4.85
$125.00$120.001:2Aug 21-$0.15$4.85
$105.00$100.001:2Aug 21-$0.16$4.84
$105.00$100.001:2Sep 18-$0.36$4.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.08%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 18$1.300.284.0%1.08%5.11%189668
$130.00Sep 18$0.500.148.2%0.42%8.61%238571
$125.00Aug 21$0.400.194.0%0.33%4.36%2481.6K
$135.00Sep 18$0.150.0712.3%0.12%12.48%174141
$130.00Aug 21$0.100.068.2%0.08%8.27%69720

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 3,672
Total Puts 2,677
Put/Call Ratio 0.73
Net Difference 995

Prior's Put/Call Breakdown

Total Calls 1,522
Total Puts 1,452
Put/Call Ratio 0.95
Net Difference 70

Prior 7-Day Put/Call Summary

Total Calls 6,639
Total Puts 6,071
Average Put/Call Ratio 1.06
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All