Options Chain for PRUDENTIAL FINL INC COM (PRU) - $113.58 as of 10/1/2026 6:39:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 42.20 | 45.00 | 43.60 | % | 0.62 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 75.00 | 36.50 | 40.00 | 38.25 | % | 0.51 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 80.00 | 32.30 | 35.10 | 33.70 | % | 0.42 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 85.00 | 27.30 | 29.80 | 28.55 | % | 0.34 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 90.00 | 21.80 | 24.70 | 23.25 | % | 0.26 | 0 | 0 | 0.62 | 0.99 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 95.00 | 17.30 | 19.70 | 18.50 | % | 0.19 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 100.00 | 13.00 | 15.00 | 14.00 | % | 0.14 | 0 | 0 | 0.43 | 0.87 | 0.02 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 105.00 | 8.70 | 10.40 | 9.55 | 9.20 | % | 0.09 | 6 | 0 | 0.28 | 0.76 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST | |
| 110.00 | 5.40 | 6.70 | 6.05 | 5.89 | % | 0.06 | 1 | 0 | 0.27 | 0.62 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST | |
| 115.00 | 3.20 | 4.70 | 3.95 | 3.50 | -0.60 | -14.64% | 0.03 | 3 | 198 | 0.29 | 0.45 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 120.00 | 1.60 | 2.80 | 2.20 | 1.95 | -0.35 | -15.22% | 0.02 | 17 | 107 | 0.29 | 0.29 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 125.00 | 0.65 | 1.20 | 0.93 | 0.96 | -0.35 | -26.72% | 0.01 | 3 | 203 | 0.27 | 0.17 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 130.00 | 0.25 | 0.55 | 0.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.26 | 0.09 | 0.01 | -0.02 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.39 | 0.04 | 0.01 | -0.01 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.43 | 0.02 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.01 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 3:59:59 PM EST |
| 95.00 | 0.20 | 0.70 | 0.45 | 0.55 | +0.10 | +22.23% | 0.00 | 3 | 35 | 0.33 | -0.06 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 0.60 | 1.10 | 0.85 | 1.10 | +0.15 | +15.79% | 0.01 | 3 | 23 | 0.30 | -0.13 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 105.00 | 1.45 | 2.00 | 1.73 | 1.95 | +0.25 | +14.71% | 0.02 | 19 | 58 | 0.29 | -0.24 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 110.00 | 2.80 | 3.40 | 3.10 | 3.40 | +0.40 | +13.34% | 0.03 | 11 | 519 | 0.27 | -0.38 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 115.00 | 3.90 | 7.20 | 5.55 | 6.05 | +0.45 | +8.04% | 0.05 | 1 | 103 | 0.27 | -0.55 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 120.00 | 8.50 | 10.60 | 9.55 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 366 | 0.31 | -0.71 | 0.03 | -0.04 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 125.00 | 12.40 | 14.70 | 13.55 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.32 | -0.83 | 0.02 | -0.03 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 130.00 | 16.70 | 19.50 | 18.10 | 13.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.48 | -0.91 | 0.01 | -0.02 | 9/22/2026 | 10/1/2026 3:59:59 PM EST |
| 135.00 | 21.20 | 24.50 | 22.85 | % | 0.17 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 140.00 | 26.10 | 29.50 | 27.80 | % | 0.20 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 145.00 | 31.00 | 34.50 | 32.75 | % | 0.23 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 150.00 | 36.20 | 39.50 | 37.85 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 155.00 | 40.80 | 43.80 | 42.30 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 160.00 | 45.90 | 49.50 | 47.70 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 165.00 | 50.90 | 53.70 | 52.30 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 170.00 | 56.00 | 59.40 | 57.70 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 175.00 | 60.90 | 64.40 | 62.65 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST |