Options Chain for PRUDENTIAL FINL INC COM (PRU) - $106.75 as of 11/21/2025 9:11:23 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 | 60.70 | 64.10 | 62.40 | 62.80 | 0.00 | 0.00% | 1.39 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 11/21/2025 4:00:03 PM EST |
| 47.50 | 59.00 | 60.90 | 59.95 | % | 1.26 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 50.00 | 55.80 | 58.40 | 57.10 | 57.13 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 11/21/2025 4:00:03 PM EST |
| 55.00 | 50.60 | 54.20 | 52.40 | 47.77 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 11/21/2025 4:00:03 PM EST |
| 60.00 | 45.80 | 48.50 | 47.15 | 64.26 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/21/2025 4:00:03 PM EST |
| 65.00 | 40.90 | 43.60 | 42.25 | 44.88 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 11/21/2025 4:00:03 PM EST |
| 70.00 | 36.00 | 39.40 | 37.70 | 33.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 75.00 | 30.60 | 34.50 | 32.55 | 28.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 80.00 | 26.90 | 29.10 | 28.00 | 23.11 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.68 | 0.97 | 0.00 | -0.02 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 82.50 | 24.40 | 26.50 | 25.45 | 20.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.02 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 85.00 | 22.00 | 24.10 | 23.05 | 20.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.03 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 87.50 | 19.60 | 21.60 | 20.60 | 17.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.03 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 90.00 | 17.20 | 19.30 | 18.25 | 15.71 | 0.00 | 0.00% | 0.20 | 0 | 52 | 0.49 | 0.90 | 0.01 | -0.03 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 92.50 | 14.90 | 16.80 | 15.85 | 13.30 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.44 | 0.87 | 0.01 | -0.04 | 8/8/2025 | 11/21/2025 4:00:03 PM EST |
| 95.00 | 12.60 | 14.50 | 13.55 | 10.52 | 0.00 | 0.00% | 0.14 | 0 | 73 | 0.28 | 0.83 | 0.02 | -0.04 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 97.50 | 10.60 | 11.40 | 11.00 | 11.40 | +2.30 | +25.28% | 0.11 | 1 | 162 | 0.26 | 0.80 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 100.00 | 8.60 | 9.40 | 9.00 | 6.58 | 0.00 | 0.00% | 0.09 | 0 | 301 | 0.26 | 0.75 | 0.03 | -0.04 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 105.00 | 5.00 | 5.80 | 5.40 | 5.50 | +1.65 | +42.86% | 0.05 | 19 | 1,738 | 0.24 | 0.62 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 110.00 | 2.40 | 2.75 | 2.58 | 2.60 | +0.79 | +43.65% | 0.02 | 172 | 1,899 | 0.22 | 0.38 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 115.00 | 0.75 | 1.40 | 1.08 | 1.30 | +0.55 | +73.34% | 0.01 | 122 | 1,718 | 0.21 | 0.17 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 120.00 | 0.20 | 0.60 | 0.40 | 0.51 | +0.21 | +70.00% | 0.00 | 45 | 690 | 0.21 | 0.12 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 125.00 | 0.10 | 0.55 | 0.33 | 0.26 | +0.09 | +52.95% | 0.00 | 5 | 732 | 0.25 | 0.08 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.44 | 0.01 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 597 | 0.58 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,391 | 0.63 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/21/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 702 | 0.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1,034 | 0.73 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/21/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 362 | 0.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/21/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.82 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/21/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.86 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 11/21/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 11/21/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 11/21/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 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 | 1.15 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/21/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.01 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.96 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.91 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/21/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 414 | 0.74 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.04 | -20.00% | 0.00 | 3 | 455 | 0.49 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 80.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.46 | -0.03 | 0.00 | -0.02 | 11/4/2025 | 11/21/2025 4:00:03 PM EST |
| 82.50 | 0.05 | 0.95 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.42 | -0.04 | 0.00 | -0.02 | 11/4/2025 | 11/21/2025 4:00:03 PM EST |
| 85.00 | 0.25 | 0.80 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 448 | 0.41 | -0.05 | 0.01 | -0.03 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 87.50 | 0.15 | 0.80 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 577 | 0.36 | -0.08 | 0.01 | -0.03 | 11/14/2025 | 11/21/2025 4:00:03 PM EST |
| 90.00 | 0.40 | 0.95 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,691 | 0.36 | -0.10 | 0.01 | -0.03 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 92.50 | 0.35 | 1.05 | 0.70 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 382 | 0.32 | -0.13 | 0.01 | -0.04 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 95.00 | 0.65 | 0.90 | 0.78 | 0.88 | -0.67 | -43.23% | 0.01 | 4 | 1,006 | 0.29 | -0.17 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 97.50 | 0.75 | 1.35 | 1.05 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 653 | 0.27 | -0.20 | 0.02 | -0.04 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 100.00 | 1.15 | 1.80 | 1.48 | 1.70 | -0.70 | -29.17% | 0.01 | 5 | 3,197 | 0.26 | -0.25 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 105.00 | 2.25 | 3.20 | 2.73 | 2.70 | -1.60 | -37.21% | 0.03 | 26 | 1,846 | 0.23 | -0.38 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 110.00 | 4.70 | 5.60 | 5.15 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 3,653 | 0.22 | -0.62 | 0.05 | -0.03 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 115.00 | 7.70 | 9.60 | 8.65 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 712 | 0.28 | -0.83 | 0.04 | -0.02 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 120.00 | 12.00 | 13.90 | 12.95 | 14.07 | 0.00 | 0.00% | 0.11 | 0 | 253 | 0.30 | -0.88 | 0.02 | -0.02 | 7/3/2025 | 11/21/2025 4:00:03 PM EST |
| 125.00 | 16.10 | 20.30 | 18.20 | 20.90 | 0.00 | 0.00% | 0.15 | 0 | 99 | 0.49 | -0.92 | 0.01 | -0.02 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 130.00 | 21.10 | 25.20 | 23.15 | 25.90 | 0.00 | 0.00% | 0.18 | 0 | 82 | 0.55 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 135.00 | 26.10 | 29.60 | 27.85 | 29.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 140.00 | 31.10 | 35.20 | 33.15 | 33.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 11/21/2025 4:00:03 PM EST |
| 145.00 | 36.10 | 40.20 | 38.15 | 31.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 11/21/2025 4:00:03 PM EST |
| 150.00 | 41.10 | 45.20 | 43.15 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 155.00 | 46.10 | 49.60 | 47.85 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 160.00 | 51.10 | 55.20 | 53.15 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 165.00 | 56.10 | 60.30 | 58.20 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 170.00 | 61.10 | 65.20 | 63.15 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 175.00 | 66.10 | 69.60 | 67.85 | % | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 180.00 | 71.10 | 75.20 | 73.15 | % | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 185.00 | 76.10 | 80.20 | 78.15 | % | 0.42 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 190.00 | 81.10 | 85.30 | 83.20 | % | 0.44 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST |