Options Chain for PRUDENTIAL FINL INC COM (PRU) - $116.85 as of 1/8/2026 5:43:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 72.00 | 75.90 | 73.95 | 62.80 | 0.00 | 0.00% | 1.64 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 1/8/2026 4:00:02 PM EST |
| 47.50 | 69.20 | 73.40 | 71.30 | % | 1.50 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 50.00 | 66.80 | 70.90 | 68.85 | 61.70 | 0.00 | 0.00% | 1.38 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/8/2026 4:00:02 PM EST |
| 55.00 | 61.90 | 65.90 | 63.90 | 47.77 | 0.00 | 0.00% | 1.16 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 1/8/2026 4:00:02 PM EST |
| 60.00 | 56.70 | 60.90 | 58.80 | 64.26 | 0.00 | 0.00% | 0.98 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 1/8/2026 4:00:02 PM EST |
| 65.00 | 51.70 | 55.90 | 53.80 | 44.88 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 1/8/2026 4:00:02 PM EST |
| 70.00 | 46.90 | 50.90 | 48.90 | 33.90 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/8/2026 4:00:02 PM EST |
| 75.00 | 41.90 | 45.90 | 43.90 | 28.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/8/2026 4:00:02 PM EST |
| 80.00 | 36.90 | 41.00 | 38.95 | 33.30 | 0.00 | 0.00% | 0.49 | 0 | 12 | 2.34 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 4:00:02 PM EST |
| 82.50 | 34.40 | 38.40 | 36.40 | 20.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/8/2026 4:00:02 PM EST |
| 85.00 | 31.90 | 35.90 | 33.90 | 20.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/8/2026 4:00:02 PM EST |
| 87.50 | 29.40 | 33.40 | 31.40 | 28.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 4:00:02 PM EST |
| 90.00 | 26.90 | 31.00 | 28.95 | 21.48 | 0.00 | 0.00% | 0.32 | 0 | 50 | 1.80 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/8/2026 4:00:02 PM EST |
| 92.50 | 25.20 | 27.70 | 26.45 | 13.30 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.44 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 1/8/2026 4:00:02 PM EST |
| 95.00 | 22.70 | 25.30 | 24.00 | 23.16 | 0.00 | 0.00% | 0.25 | 0 | 64 | 1.35 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 4:00:02 PM EST |
| 97.50 | 20.20 | 22.80 | 21.50 | 21.10 | 0.00 | 0.00% | 0.22 | 0 | 147 | 1.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/8/2026 4:00:02 PM EST |
| 100.00 | 17.70 | 20.30 | 19.00 | 17.32 | 0.00 | 0.00% | 0.19 | 0 | 283 | 1.12 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 4:00:02 PM EST |
| 105.00 | 12.70 | 15.00 | 13.85 | 13.85 | +1.10 | +8.63% | 0.13 | 10 | 1,672 | 0.82 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:02 PM EST |
| 110.00 | 8.50 | 10.00 | 9.25 | 8.73 | +0.13 | +1.52% | 0.08 | 3 | 2,035 | 0.60 | 0.98 | 0.01 | -0.03 | 1/8/2026 | 1/8/2026 4:00:02 PM EST |
| 115.00 | 4.10 | 4.90 | 4.50 | 4.50 | +1.89 | +72.42% | 0.04 | 86 | 2,098 | 0.24 | 0.84 | 0.06 | -0.09 | 1/8/2026 | 1/8/2026 4:00:02 PM EST |
| 120.00 | 0.60 | 1.00 | 0.80 | 1.00 | +0.65 | +185.72% | 0.01 | 101 | 1,357 | 0.18 | 0.40 | 0.11 | -0.09 | 1/8/2026 | 1/8/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 1,543 | 0.22 | 0.03 | 0.02 | -0.02 | 1/8/2026 | 1/8/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 349 | 0.30 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.41 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 1.18 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/8/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.30 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.73 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.85 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/8/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.96 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 1/8/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.05 | -1.50 | -96.78% | 0.00 | 3 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 3.30 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/8/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.04 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/8/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.89 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/8/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 2.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/8/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/8/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.15 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 415 | 2.66 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/8/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.31 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.25 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 162 | 2.22 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.98 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 577 | 0.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/8/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,693 | 0.83 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.89 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,055 | 0.76 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:02 PM EST |
| 97.50 | 0.00 | 0.25 | 0.13 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.80 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,177 | 0.55 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,969 | 0.64 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,921 | 0.46 | -0.02 | 0.01 | -0.03 | 1/5/2026 | 1/8/2026 4:00:02 PM EST |
| 115.00 | 0.20 | 0.60 | 0.40 | 0.41 | -0.49 | -54.45% | 0.00 | 2 | 964 | 0.25 | -0.16 | 0.06 | -0.09 | 1/8/2026 | 1/8/2026 4:00:02 PM EST |
| 120.00 | 1.80 | 2.20 | 2.00 | 1.70 | -1.05 | -38.19% | 0.02 | 9 | 82 | 0.20 | -0.60 | 0.11 | -0.09 | 1/8/2026 | 1/8/2026 4:00:02 PM EST |
| 125.00 | 4.10 | 8.00 | 6.05 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.60 | -0.97 | 0.02 | -0.02 | 12/23/2025 | 1/8/2026 4:00:02 PM EST |
| 130.00 | 9.10 | 13.00 | 11.05 | 15.26 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.80 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/8/2026 4:00:02 PM EST |
| 135.00 | 14.10 | 18.00 | 16.05 | 20.28 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/8/2026 4:00:02 PM EST |
| 140.00 | 19.10 | 23.20 | 21.15 | 33.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 1/8/2026 4:00:02 PM EST |
| 145.00 | 24.10 | 28.20 | 26.15 | 31.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 1/8/2026 4:00:02 PM EST |
| 150.00 | 29.10 | 33.00 | 31.05 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 155.00 | 34.10 | 38.00 | 36.05 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 160.00 | 39.10 | 43.20 | 41.15 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 165.00 | 44.10 | 48.00 | 46.05 | % | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 170.00 | 49.10 | 53.30 | 51.20 | % | 0.30 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 175.00 | 54.10 | 58.00 | 56.05 | % | 0.32 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 180.00 | 59.10 | 63.00 | 61.05 | % | 0.34 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 185.00 | 64.10 | 68.20 | 66.15 | % | 0.36 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 190.00 | 69.10 | 73.00 | 71.05 | % | 0.37 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST |