Options Chain for PRUDENTIAL FINL INC COM (PRU) - $121.15 as of 8/23/2026 10:07:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 44.60 | 48.10 | 46.35 | % | 0.62 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 80.00 | 39.80 | 43.10 | 41.45 | % | 0.52 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 85.00 | 34.80 | 38.10 | 36.45 | % | 0.43 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 90.00 | 29.10 | 33.10 | 31.10 | % | 0.35 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 95.00 | 24.10 | 27.60 | 25.85 | % | 0.27 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 100.00 | 19.10 | 22.60 | 20.85 | % | 0.21 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 105.00 | 15.20 | 17.90 | 16.55 | % | 0.16 | 0 | 0 | 0.44 | 0.95 | 0.02 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 110.00 | 10.70 | 12.30 | 11.50 | 11.30 | % | 0.10 | 1 | 0 | 0.30 | 0.87 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST | |
| 115.00 | 7.20 | 8.70 | 7.95 | 8.25 | +0.60 | +7.85% | 0.07 | 1 | 15 | 0.23 | 0.74 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 120.00 | 4.20 | 4.60 | 4.40 | 4.25 | % | 0.04 | 27 | 0 | 0.21 | 0.56 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST | |
| 125.00 | 1.95 | 2.45 | 2.20 | 1.90 | -0.46 | -19.50% | 0.02 | 18 | 1 | 0.21 | 0.36 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 130.00 | 0.75 | 1.30 | 1.03 | % | 0.01 | 0 | 0 | 0.21 | 0.20 | 0.03 | -0.02 | 8/21/2026 4:00:04 PM EST | |||
| 135.00 | 0.35 | 1.60 | 0.98 | 0.45 | % | 0.01 | 11 | 0 | 0.21 | 0.10 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST | |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 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 | 1.02 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 105.00 | 0.40 | 0.80 | 0.60 | % | 0.01 | 0 | 0 | 0.28 | -0.05 | 0.02 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 110.00 | 0.75 | 1.30 | 1.03 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | -0.13 | 0.02 | -0.02 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 115.00 | 1.85 | 2.30 | 2.08 | 2.08 | % | 0.02 | 1 | 0 | 0.24 | -0.26 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST | |
| 120.00 | 3.70 | 4.20 | 3.95 | % | 0.03 | 0 | 0 | 0.23 | -0.44 | 0.04 | -0.03 | 8/21/2026 4:00:04 PM EST | |||
| 125.00 | 6.50 | 7.20 | 6.85 | % | 0.05 | 0 | 0 | 0.23 | -0.64 | 0.04 | -0.03 | 8/21/2026 4:00:04 PM EST | |||
| 130.00 | 9.50 | 11.40 | 10.45 | % | 0.08 | 0 | 0 | 0.26 | -0.80 | 0.03 | -0.02 | 8/21/2026 4:00:04 PM EST | |||
| 135.00 | 14.30 | 16.00 | 15.15 | % | 0.11 | 0 | 0 | 0.30 | -0.90 | 0.02 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 140.00 | 18.20 | 22.20 | 20.20 | % | 0.14 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 145.00 | 23.80 | 27.30 | 25.55 | % | 0.18 | 0 | 0 | 0.55 | -0.98 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 150.00 | 28.20 | 32.30 | 30.25 | % | 0.20 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 155.00 | 33.20 | 36.60 | 34.90 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 160.00 | 38.20 | 42.30 | 40.25 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 165.00 | 43.80 | 47.30 | 45.55 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 170.00 | 48.20 | 52.30 | 50.25 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 175.00 | 53.20 | 57.30 | 55.25 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 180.00 | 58.20 | 62.30 | 60.25 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST |