Options Chain for PRUDENTIAL FINL INC COM (PRU) - $116.85 as of 1/8/2026 8:14:04 AM 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 | 69.80 | 73.80 | 71.80 | 62.80 | 0.00 | 0.00% | 1.60 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 1/7/2026 4:00:02 PM EST |
| 47.50 | 67.30 | 71.30 | 69.30 | % | 1.46 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 50.00 | 64.80 | 68.80 | 66.80 | 61.70 | 0.00 | 0.00% | 1.34 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:02 PM EST |
| 55.00 | 59.80 | 64.00 | 61.90 | 47.77 | 0.00 | 0.00% | 1.13 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 1/7/2026 4:00:02 PM EST |
| 60.00 | 54.80 | 58.80 | 56.80 | 64.26 | 0.00 | 0.00% | 0.95 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 1/7/2026 4:00:02 PM EST |
| 65.00 | 49.80 | 53.80 | 51.80 | 44.88 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 1/7/2026 4:00:02 PM EST |
| 70.00 | 44.90 | 48.90 | 46.90 | 33.90 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 4:00:02 PM EST |
| 75.00 | 39.90 | 44.00 | 41.95 | 28.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 4:00:02 PM EST |
| 80.00 | 35.00 | 38.50 | 36.75 | 33.30 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.93 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 82.50 | 32.50 | 35.50 | 34.00 | 20.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 4:00:02 PM EST |
| 85.00 | 30.00 | 33.00 | 31.50 | 20.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 4:00:02 PM EST |
| 87.50 | 27.50 | 30.50 | 29.00 | 28.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 90.00 | 25.00 | 28.00 | 26.50 | 21.48 | 0.00 | 0.00% | 0.29 | 0 | 50 | 1.29 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:02 PM EST |
| 92.50 | 22.50 | 25.70 | 24.10 | 13.30 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 1/7/2026 4:00:02 PM EST |
| 95.00 | 20.00 | 23.00 | 21.50 | 23.16 | 0.00 | 0.00% | 0.23 | 0 | 64 | 1.08 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 97.50 | 17.40 | 20.50 | 18.95 | 21.10 | 0.00 | 0.00% | 0.19 | 0 | 147 | 0.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:02 PM EST |
| 100.00 | 15.10 | 18.10 | 16.60 | 17.32 | 0.00 | 0.00% | 0.17 | 0 | 283 | 0.91 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 105.00 | 10.60 | 12.80 | 11.70 | 12.75 | 0.00 | 0.00% | 0.11 | 0 | 1,672 | 0.63 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 110.00 | 6.50 | 7.90 | 7.20 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 2,035 | 0.45 | 0.95 | 0.02 | -0.03 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 115.00 | 2.35 | 3.40 | 2.88 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 2,098 | 0.23 | 0.70 | 0.09 | -0.08 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 120.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,357 | 0.19 | 0.20 | 0.08 | -0.06 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,543 | 0.22 | 0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.33 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.43 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 700 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1,034 | 1.46 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/7/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 362 | 1.58 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.70 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.81 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.91 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 1/7/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 1/7/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/7/2026 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 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.77 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/7/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.74 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/7/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.17 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 2.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.98 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.89 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.19 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.14 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.22 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.89 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,693 | 0.75 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 426 | 1.01 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 97.50 | 0.00 | 0.30 | 0.15 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.74 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,177 | 0.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,969 | 0.54 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,921 | 0.36 | -0.05 | 0.02 | -0.03 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.25 | -0.30 | 0.09 | -0.08 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 120.00 | 2.65 | 4.30 | 3.48 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.35 | -0.80 | 0.08 | -0.06 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 125.00 | 6.10 | 10.20 | 8.15 | 10.20 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.70 | -0.99 | 0.01 | -0.01 | 12/23/2025 | 1/7/2026 4:00:02 PM EST |
| 130.00 | 11.70 | 15.20 | 13.45 | 15.26 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:02 PM EST |
| 135.00 | 16.10 | 20.20 | 18.15 | 20.28 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:02 PM EST |
| 140.00 | 21.10 | 25.20 | 23.15 | 33.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 1/7/2026 4:00:02 PM EST |
| 145.00 | 26.10 | 30.20 | 28.15 | 31.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 1/7/2026 4:00:02 PM EST |
| 150.00 | 31.10 | 35.20 | 33.15 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 155.00 | 36.10 | 40.20 | 38.15 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 160.00 | 41.10 | 45.20 | 43.15 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 165.00 | 46.10 | 50.20 | 48.15 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 170.00 | 51.10 | 55.20 | 53.15 | % | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 175.00 | 56.10 | 60.20 | 58.15 | % | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 180.00 | 61.10 | 65.20 | 63.15 | % | 0.35 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 185.00 | 66.10 | 70.20 | 68.15 | % | 0.37 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 190.00 | 71.10 | 75.20 | 73.15 | % | 0.39 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST |