Options Chain for PRUDENTIAL FINL INC COM (PRU) - $117.05 as of 12/12/2025 10:16:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 76.10 | 79.10 | 77.60 | % | 1.94 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 42.50 | 73.60 | 76.60 | 75.10 | % | 1.77 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 45.00 | 71.10 | 74.10 | 72.60 | 58.30 | 0.00 | 0.00% | 1.61 | 0 | 3 | 4.88 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:02 AM EST |
| 47.50 | 68.60 | 71.60 | 70.10 | 80.50 | 0.00 | 0.00% | 1.48 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 12/12/2025 9:59:02 AM EST |
| 50.00 | 65.90 | 69.20 | 67.55 | 61.65 | 0.00 | 0.00% | 1.35 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 12/12/2025 9:59:02 AM EST |
| 55.00 | 61.10 | 64.10 | 62.60 | % | 1.14 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 60.00 | 56.10 | 59.10 | 57.60 | 43.90 | 0.00 | 0.00% | 0.96 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 12/12/2025 9:59:02 AM EST |
| 65.00 | 51.10 | 54.10 | 52.60 | 38.90 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:02 AM EST |
| 70.00 | 46.40 | 49.10 | 47.75 | 40.15 | 0.00 | 0.00% | 0.68 | 0 | 28 | 2.89 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:02 AM EST |
| 72.50 | 43.60 | 46.60 | 45.10 | 31.40 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:02 AM EST |
| 75.00 | 40.90 | 44.10 | 42.50 | 50.91 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 12/12/2025 9:59:02 AM EST |
| 77.50 | 38.60 | 41.60 | 40.10 | 26.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:02 AM EST |
| 80.00 | 36.10 | 39.10 | 37.60 | 23.40 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:02 AM EST |
| 82.50 | 33.60 | 36.60 | 35.10 | 21.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:02 AM EST |
| 85.00 | 31.10 | 34.10 | 32.60 | 26.21 | 0.00 | 0.00% | 0.38 | 0 | 73 | 2.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:02 AM EST |
| 87.50 | 28.60 | 31.60 | 30.10 | 16.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:02 AM EST |
| 90.00 | 26.10 | 28.70 | 27.40 | 13.40 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:02 AM EST |
| 92.50 | 23.60 | 26.60 | 25.10 | 11.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:02 AM EST |
| 95.00 | 21.10 | 24.10 | 22.60 | 8.40 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:02 AM EST |
| 97.50 | 18.90 | 21.50 | 20.20 | 11.75 | 0.00 | 0.00% | 0.21 | 0 | 306 | 1.32 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:02 AM EST |
| 100.00 | 16.80 | 18.00 | 17.40 | 12.70 | 0.00 | 0.00% | 0.17 | 0 | 438 | 0.93 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:02 AM EST |
| 105.00 | 11.60 | 13.40 | 12.50 | 12.25 | 0.00 | 0.00% | 0.12 | 0 | 1,805 | 1.05 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 110.00 | 7.00 | 8.20 | 7.60 | 7.69 | -0.12 | -1.54% | 0.07 | 26 | 1,640 | 0.52 | 0.97 | 0.02 | -0.02 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 115.00 | 2.55 | 2.85 | 2.70 | 2.85 | +0.05 | +1.79% | 0.02 | 8 | 3,295 | 0.23 | 0.73 | 0.08 | -0.09 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 120.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.13 | -34.22% | 0.00 | 1 | 842 | 0.18 | 0.24 | 0.09 | -0.08 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.39 | 0.02 | 0.01 | -0.01 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.36 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:02 AM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.47 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:02 AM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:59:02 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/12/2025 9:59:02 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/12/2025 9:59:02 AM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.03 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:02 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 12/12/2025 9:59:02 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 12/12/2025 9:59:02 AM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 12/12/2025 9:59:02 AM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 12/12/2025 9:59:02 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.22 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 12/12/2025 9:59:02 AM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.35 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 533 | 3.02 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/12/2025 9:59:02 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 12/12/2025 9:59:02 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.03 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/12/2025 9:59:02 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/12/2025 9:59:02 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 379 | 2.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:02 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 3.27 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/12/2025 9:59:02 AM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 231 | 3.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:02 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.72 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:02 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 283 | 2.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.43 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 9:59:02 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.34 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:02 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,893 | 1.16 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:02 AM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:02 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:02 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.48 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 522 | 1.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:02 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,985 | 1.14 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 576 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,722 | 0.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.49 | -0.03 | 0.02 | -0.02 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 115.00 | 0.20 | 1.35 | 0.78 | 0.45 | -0.25 | -35.72% | 0.01 | 3 | 460 | 0.25 | -0.27 | 0.08 | -0.09 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 120.00 | 2.20 | 3.40 | 2.80 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.27 | -0.76 | 0.09 | -0.08 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 125.00 | 6.70 | 8.20 | 7.45 | 20.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 11/20/2025 | 12/12/2025 9:59:02 AM EST |
| 130.00 | 11.30 | 13.60 | 12.45 | 25.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:02 AM EST |
| 135.00 | 16.30 | 18.60 | 17.45 | 32.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:02 AM EST |
| 140.00 | 20.90 | 24.10 | 22.50 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 145.00 | 25.90 | 28.90 | 27.40 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 150.00 | 30.90 | 33.90 | 32.40 | 27.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 12/12/2025 9:59:02 AM EST |
| 155.00 | 36.00 | 38.90 | 37.45 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 160.00 | 40.90 | 43.90 | 42.40 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 165.00 | 46.00 | 48.90 | 47.45 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 170.00 | 50.80 | 54.10 | 52.45 | % | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 175.00 | 55.90 | 58.90 | 57.40 | % | 0.33 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 180.00 | 60.90 | 63.90 | 62.40 | % | 0.35 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 185.00 | 65.90 | 68.90 | 67.40 | % | 0.36 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 190.00 | 70.80 | 74.50 | 72.65 | % | 0.38 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST |