Tour v490
PRU
PRUDENTIAL FINL INC
$123.62 +0.52%
(8/3 18:04) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:09)
◀ 8/4 14:08 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 2,094
Calls: 925 (44%)
Puts: 1,169 (56%)
Prior (05/05) 2,137
Calls: 353 (17%)
Puts: 1,784 (83%)
Current vs Prior -2.01%
Calls: +162.04% (Calls)
Puts: -34.47% (Puts)
Prior 7-Day Total 3,697
Calls: 1,198 (32%)
Puts: 2,499 (68%)
Prior 7-Day Average 1,848
Calls: 171 (32%)
Puts: 357 (68%)
Current vs Prior 7-Day Avg +13.28%
Calls: +440.48%
Puts: +227.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $785.8K
Calls: $355.2K (45%)
Puts: $430.6K (55%)
Prior (05/05) $414.4K
Calls: $96.3K (23%)
Puts: $318.1K (77%)
Current vs Prior +89.63%
Calls: +268.91%
Puts: +35.37%
Prior 7-Day Total $1.11M
Calls: $566.8K (51%)
Puts: $543.4K (49%)
Prior 7-Day Average $555.1K
Calls: $81.0K (51%)
Puts: $77.6K (49%)
Current vs Prior 7-Day Avg +41.56%
Calls: +338.64%
Puts: +454.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 1.26
Prior (05/05) 5.05
Current vs Prior -74.99%
Prior 7-Day Average 2.92
Current vs Prior 7-Day Avg -56.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 77,311
Calls: 38,825 (50%)
Puts: 38,486 (50%)
Prior (05/05) 87,853
Calls: 40,344 (46%)
Puts: 47,509 (54%)
Current vs Prior -12.00%
Prior 7-Day Total 162,818
Calls: 77,922 (48%)
Puts: 84,896 (52%)
Prior 7-Day Average 81,409
Calls: 38,961 (48%)
Puts: 42,448 (52%)
Current vs Prior 7-Day Avg -5.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.05% | 9.87%
Prior 6.05% | 8.83%
Current vs Prior +33.05% | +11.76%
Prior 7-Day Avg 7.22% | 9.26%
Current vs 7-Day Avg +11.41% | +6.53%
Prior 7-Day Eod 6.05% | 8.83%
Current vs 7-Day Eod +33.05% | +11.76%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.25% | 4.97%
Calls: 26.55% | 3.17%
Puts: 13.95% | 6.78%
Prior 11.75% | 24.21%
Calls: 11.95% | 32.43%
Puts: 11.55% | 16.00%
Current vs Prior +72.34% | -79.47%
Prior 7-Day Avg 11.75% | 24.21%
Calls: 11.95% | 32.43%
Puts: 11.55% | 16.00%
Current vs 7-Day Avg +72.34% | -79.47%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 90% vs prior. Bearish P/C ratio of 1.26 indicates protective positioning. P/C ratio dropping 75% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BEARISHBEARISHBEARISH

📈 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 9 of results (avg 6.8%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 186.206.40$6.303.2%1330.622.5K
$105.00Aug 2118.2019.40$18.806.4%21.00141
$100.00Aug 2122.9024.60$23.757.2%11.00195
$100.00Sep 1822.5024.20$23.357.3%41.00967
$105.00Sep 1817.9019.30$18.607.5%--0.97841
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 183.303.50$3.405.9%1220.40100
$125.00Sep 185.706.10$5.906.8%770.5640
$130.00Sep 188.609.40$9.008.9%200.7262

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 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2122.9024.60$23.757.2%11.00195
$105.00Aug 2118.2019.40$18.806.4%21.00141
$100.00Sep 1822.5024.20$23.357.3%41.00967
$105.00Sep 1817.9019.30$18.607.5%--0.97841
$110.00Aug 2113.1014.60$13.8510.8%80.97633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2115.3019.00$17.1521.6%--0.94120
$145.00Aug 2120.1024.00$22.0517.7%--0.8625
$130.00Sep 188.609.40$9.008.9%200.7262
$125.00Aug 214.004.60$4.3014.0%530.60267
$125.00Sep 185.706.10$5.906.8%770.5640

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 1.2K, top 379)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 211.303.00$2.1579.1%3790.401.8K
$120.00Sep 186.206.40$6.303.2%1330.622.5K
$130.00Sep 181.651.90$1.7814.0%820.27483
$130.00Aug 210.901.20$1.0528.6%460.22439
$125.00Sep 183.503.80$3.658.2%260.43660
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 183.303.50$3.405.9%1220.40100
$125.00Sep 185.706.10$5.906.8%770.5640
$125.00Aug 214.004.60$4.3014.0%530.60267
$115.00Aug 210.751.10$0.9337.6%380.18332
$110.00Aug 210.150.85$0.50140.0%330.10702

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 29.6%, max 47.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 1850.8%34.5%47.1%51.2K
$140.00Aug 21Sep 1837.4%27.1%38.2%2111
$110.00Aug 21Sep 1840.0%29.0%38.0%121.9K
$135.00Aug 21Sep 1834.0%25.5%33.1%40176
$105.00Aug 21Sep 1845.6%34.6%31.7%2982
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 1850.8%34.5%47.1%11.2K
$110.00Aug 21Sep 1840.0%29.0%38.0%451.2K
$105.00Aug 21Sep 1845.6%34.6%31.7%20949
$115.00Aug 21Sep 1834.1%26.8%27.3%671.0K
$120.00Aug 21Sep 1832.3%26.0%24.4%1401.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 37.46, avg 9.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$140.00Aug 21$0.20$4.80$0.2024.00$135.20
$135.00$140.00Sep 18$0.35$4.65$0.3513.29$135.35
$130.00$135.00Aug 21$0.62$4.38$0.627.06$130.62
$130.00$135.00Sep 18$1.00$4.00$1.004.00$131.00
$125.00$130.00Aug 21$1.10$3.90$1.103.55$126.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Aug 21$0.13$4.87$0.1337.46$104.87
$110.00$105.00Aug 21$0.22$4.78$0.2221.73$109.78
$110.00$105.00Sep 18$0.23$4.77$0.2320.74$109.77
$105.00$100.00Sep 18$0.42$4.58$0.4210.90$104.58
$115.00$110.00Aug 21$0.43$4.57$0.4310.63$114.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 19.00, avg 1.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Sep 18$4.75$4.75$0.2519.00$104.75
$110.00$115.00Aug 21$4.20$4.20$0.805.25$114.20
$115.00$120.00Aug 21$4.00$4.00$1.004.00$119.00
$110.00$115.00Sep 18$3.80$3.80$1.203.17$113.80
$120.00$125.00Aug 21$3.50$3.50$1.502.33$123.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$125.00Aug 21$12.85$12.85$2.155.98$127.15
$130.00$125.00Sep 18$3.10$3.10$1.901.63$126.90
$125.00$120.00Sep 18$2.50$2.50$2.501.00$122.50
$125.00$120.00Aug 21$2.08$2.08$2.920.71$122.92
$120.00$115.00Sep 18$1.65$1.65$3.350.49$118.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.68, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 21Sep 18$0.1534.1%26.8%
$140.00Aug 21Sep 18$0.2037.4%27.1%
$135.00Aug 21Sep 18$0.3534.0%25.5%
$120.00Aug 21Sep 18$0.6532.3%26.0%
$130.00Aug 21Sep 18$0.7332.9%26.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Sep 18$0.1350.8%34.5%
$105.00Aug 21Sep 18$0.4245.6%34.6%
$110.00Aug 21Sep 18$0.4340.0%29.0%
$115.00Aug 21Sep 18$0.8234.1%26.8%
$120.00Aug 21Sep 18$1.1832.3%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 5.22% of stock, avg 11.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Aug 21$2.15$4.30$6.45$118.55$131.455.22%
$120.00Aug 21$5.65$2.22$7.87$112.13$127.876.37%
$125.00Sep 18$3.65$5.90$9.55$115.45$134.557.73%
$120.00Sep 18$6.30$3.40$9.70$110.30$129.707.85%
$115.00Aug 21$9.65$0.93$10.58$104.42$125.588.56%
$130.00Sep 18$1.78$9.00$10.78$119.22$140.788.72%
$115.00Sep 18$9.80$1.75$11.55$103.45$126.559.34%
$110.00Aug 21$13.85$0.50$14.35$95.65$124.3511.61%
$110.00Sep 18$13.60$0.93$14.53$95.47$124.5311.75%
$140.00Aug 21$0.23$17.15$17.38$122.62$157.3814.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.41% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$105.00Aug 21$0.23$0.28$0.51$104.49$140.51
$135.00$105.00Aug 21$0.43$0.28$0.71$104.29$135.71
$140.00$110.00Aug 21$0.23$0.50$0.73$109.27$140.73
$135.00$110.00Aug 21$0.43$0.50$0.93$109.07$135.93
$140.00$105.00Sep 18$0.43$0.70$1.13$103.87$141.13
$140.00$115.00Aug 21$0.23$0.93$1.16$113.84$141.16
$130.00$105.00Aug 21$1.05$0.28$1.33$103.67$131.33
$135.00$115.00Aug 21$0.43$0.93$1.36$113.64$136.36
$140.00$110.00Sep 18$0.43$0.93$1.36$108.64$141.36
$135.00$105.00Sep 18$0.78$0.70$1.48$103.52$136.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 6.46, avg credit $2.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 21$4.33$0.676.46$100.67$114.33
105/110115/120Aug 21$4.22$0.785.41$105.78$119.22
100/105110/115Sep 18$4.22$0.785.41$100.78$114.22
100/105115/120Aug 21$4.13$0.874.75$100.87$119.13
110/115120/125Aug 21$3.93$1.073.67$111.07$123.93
100/105115/120Sep 18$3.92$1.083.63$101.08$118.92
105/110115/120Sep 18$3.73$1.272.94$106.27$118.73
105/110120/125Aug 21$3.72$1.282.91$106.28$123.72
100/105120/125Aug 21$3.63$1.372.65$101.37$123.63
115/120125/130Sep 18$3.52$1.482.38$116.48$128.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 54.56, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.20$4.8024.00
$110.00$115.00$120.00Sep 18$0.30$4.7015.67
$130.00$135.00$140.00Aug 21$0.42$4.5810.90
$125.00$130.00$135.00Aug 21$0.48$4.529.42
$115.00$120.00$125.00Aug 21$0.50$4.509.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.09$4.9154.56
$105.00$110.00$115.00Aug 21$0.21$4.7922.81
$105.00$110.00$115.00Sep 18$0.59$4.417.47
$120.00$125.00$130.00Sep 18$0.60$4.407.33
$115.00$120.00$125.00Aug 21$0.79$4.215.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.02, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Aug 21-$0.03$4.97
$135.00$140.001:2Sep 18-$0.08$4.92
$120.00$125.001:2Sep 18-$1.00$4.00
$115.00$120.001:2Aug 21-$1.65$3.35
$140.00$145.001:2Sep 18-$1.93$3.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.02$4.98
$110.00$105.001:2Aug 21-$0.06$4.94
$115.00$110.001:2Aug 21-$0.07$4.93
$120.00$115.001:2Sep 18-$0.10$4.90
$115.00$110.001:2Sep 18-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.83%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 18$3.500.431.1%2.83%3.95%26660
$130.00Sep 18$1.650.275.2%1.33%6.50%82483
$125.00Aug 21$1.300.401.1%1.05%2.17%3791.8K
$130.00Aug 21$0.900.225.2%0.73%5.89%46439
$135.00Sep 18$0.500.149.2%0.40%9.61%18119
$135.00Aug 21$0.300.109.2%0.24%9.45%2257
$140.00Sep 18$0.200.0813.2%0.16%13.41%1106

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 925
Total Puts 1,169
Put/Call Ratio 1.26
Net Difference -244

Prior's Put/Call Breakdown

Total Calls 353
Total Puts 1,784
Put/Call Ratio 5.05
Net Difference -1,431

Prior 7-Day Put/Call Summary

Total Calls 1,198
Total Puts 2,499
Average Put/Call Ratio 2.92
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