Options Chain for PRUDENTIAL FINL INC COM (PRU) - $112.36 as of 10/8/2026 9:02:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 35.70 | 39.10 | 37.40 | % | 0.50 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 80.00 | 30.70 | 34.10 | 32.40 | % | 0.40 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 85.00 | 25.70 | 29.10 | 27.40 | % | 0.32 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 90.00 | 20.50 | 24.50 | 22.50 | % | 0.25 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 95.00 | 15.70 | 19.50 | 17.60 | % | 0.19 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 100.00 | 11.10 | 14.00 | 12.55 | % | 0.13 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 10/7/2026 3:59:58 PM EST | |||
| 105.00 | 6.50 | 9.10 | 7.80 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.65 | 0.93 | 0.03 | -0.06 | 10/1/2026 | 10/7/2026 3:59:58 PM EST |
| 110.00 | 2.85 | 3.70 | 3.28 | 11.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | 0.73 | 0.08 | -0.09 | 8/21/2026 | 10/7/2026 3:59:58 PM EST |
| 115.00 | 0.35 | 2.25 | 1.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 914 | 0.25 | 0.27 | 0.08 | -0.08 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.25 | 0.04 | 0.02 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.38 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/7/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.42 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 105.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.28 | -0.07 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 110.00 | 0.35 | 1.05 | 0.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,130 | 0.23 | -0.27 | 0.08 | -0.09 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 115.00 | 2.70 | 4.50 | 3.60 | 3.53 | 0.00 | 0.00% | 0.03 | 0 | 723 | 0.43 | -0.73 | 0.08 | -0.08 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 120.00 | 6.80 | 9.10 | 7.95 | 8.03 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.59 | -0.96 | 0.02 | -0.02 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 125.00 | 11.80 | 13.50 | 12.65 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 130.00 | 16.60 | 19.40 | 18.00 | 17.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 135.00 | 21.60 | 24.40 | 23.00 | 22.96 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 140.00 | 26.60 | 29.40 | 28.00 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 145.00 | 31.40 | 34.40 | 32.90 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 150.00 | 36.40 | 39.40 | 37.90 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 155.00 | 41.40 | 44.40 | 42.90 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 160.00 | 46.40 | 49.40 | 47.90 | % | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 165.00 | 51.40 | 54.40 | 52.90 | % | 0.32 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 170.00 | 56.40 | 59.40 | 57.90 | % | 0.34 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 175.00 | 61.40 | 64.40 | 62.90 | % | 0.36 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 180.00 | 66.40 | 69.40 | 67.90 | % | 0.38 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST |