Options Chain for PRUDENTIAL FINL INC COM (PRU) - $102.18 as of 10/27/2025 3:49:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 60.20 | 64.30 | 62.25 | % | 1.56 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:03 PM EST | |||
| 42.50 | 57.70 | 61.70 | 59.70 | % | 1.40 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:03 PM EST | |||
| 45.00 | 55.20 | 59.20 | 57.20 | 61.46 | 0.00 | 0.00% | 1.27 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 4:00:03 PM EST |
| 47.50 | 52.70 | 56.70 | 54.70 | 80.50 | 0.00 | 0.00% | 1.15 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 10/27/2025 4:00:03 PM EST |
| 50.00 | 50.30 | 54.20 | 52.25 | 61.65 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 10/27/2025 4:00:03 PM EST |
| 55.00 | 45.30 | 49.20 | 47.25 | % | 0.86 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:03 PM EST | |||
| 60.00 | 40.30 | 44.30 | 42.30 | 43.90 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 10/27/2025 4:00:03 PM EST |
| 65.00 | 35.30 | 39.40 | 37.35 | 42.17 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 4:00:03 PM EST |
| 70.00 | 30.30 | 34.30 | 32.30 | 30.60 | 0.00 | 0.00% | 0.46 | 0 | 25 | 1.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 4:00:03 PM EST |
| 72.50 | 27.90 | 31.80 | 29.85 | 33.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 4:00:03 PM EST |
| 75.00 | 25.40 | 29.40 | 27.40 | 50.91 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 10/27/2025 4:00:03 PM EST |
| 77.50 | 22.90 | 27.00 | 24.95 | 29.10 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.82 | 0.99 | 0.01 | 0.00 | 8/15/2025 | 10/27/2025 4:00:03 PM EST |
| 80.00 | 21.40 | 24.30 | 22.85 | 22.00 | 0.00 | 0.00% | 0.29 | 0 | 1,288 | 0.74 | 0.98 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 4:00:03 PM EST |
| 82.50 | 19.30 | 21.60 | 20.45 | 20.53 | 0.00 | 0.00% | 0.25 | 0 | 31 | 0.65 | 0.95 | 0.01 | -0.01 | 4/4/2025 | 10/27/2025 4:00:03 PM EST |
| 85.00 | 16.80 | 18.90 | 17.85 | 17.38 | 0.00 | 0.00% | 0.21 | 0 | 372 | 0.57 | 0.93 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 4:00:03 PM EST |
| 87.50 | 14.50 | 16.30 | 15.40 | 17.10 | 0.00 | 0.00% | 0.18 | 0 | 426 | 0.50 | 0.90 | 0.02 | -0.02 | 9/17/2025 | 10/27/2025 4:00:03 PM EST |
| 90.00 | 12.10 | 14.00 | 13.05 | 13.55 | 0.00 | 0.00% | 0.15 | 0 | 1,154 | 0.33 | 0.86 | 0.02 | -0.02 | 10/2/2025 | 10/27/2025 4:00:03 PM EST |
| 92.50 | 10.00 | 12.00 | 11.00 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.34 | 0.81 | 0.02 | -0.02 | 10/16/2025 | 10/27/2025 4:00:03 PM EST |
| 95.00 | 8.20 | 8.90 | 8.55 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 279 | 0.29 | 0.75 | 0.03 | -0.03 | 10/20/2025 | 10/27/2025 4:00:03 PM EST |
| 97.50 | 6.20 | 7.20 | 6.70 | 6.60 | +0.40 | +6.46% | 0.07 | 1 | 312 | 0.28 | 0.68 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 100.00 | 4.40 | 5.40 | 4.90 | 4.90 | -0.15 | -2.97% | 0.05 | 5 | 463 | 0.26 | 0.59 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 105.00 | 2.20 | 2.90 | 2.55 | 2.45 | -0.29 | -10.59% | 0.02 | 5 | 1,463 | 0.26 | 0.39 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 110.00 | 1.00 | 1.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 7 | 1,095 | 0.25 | 0.22 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 115.00 | 0.25 | 0.65 | 0.45 | 0.46 | +0.06 | +15.00% | 0.00 | 6 | 1,843 | 0.24 | 0.11 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.01 | +5.27% | 0.00 | 7 | 751 | 0.26 | 0.05 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.31 | 0.02 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.47 | 0.01 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.40 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.56 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.65 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 10/27/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/27/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 10/27/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 10/27/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.70 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 10/27/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 10/27/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 533 | 1.08 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 10/27/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/27/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/27/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.84 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.09 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/27/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.79 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 4:00:03 PM EST |
| 70.00 | 0.10 | 0.65 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 4:00:03 PM EST |
| 72.50 | 0.05 | 0.75 | 0.40 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/27/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.58 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 4:00:03 PM EST |
| 77.50 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.43 | -0.01 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 4:00:03 PM EST |
| 80.00 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,875 | 0.42 | -0.02 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 4:00:03 PM EST |
| 82.50 | 0.25 | 0.65 | 0.45 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.38 | -0.05 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 4:00:03 PM EST |
| 85.00 | 0.35 | 0.70 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.35 | -0.07 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 4:00:03 PM EST |
| 87.50 | 0.45 | 1.00 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 510 | 0.33 | -0.10 | 0.02 | -0.02 | 10/24/2025 | 10/27/2025 4:00:03 PM EST |
| 90.00 | 0.85 | 1.25 | 1.05 | 1.07 | +0.02 | +1.91% | 0.01 | 1 | 436 | 0.33 | -0.14 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 92.50 | 1.00 | 1.55 | 1.28 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 490 | 0.30 | -0.19 | 0.02 | -0.02 | 10/23/2025 | 10/27/2025 4:00:03 PM EST |
| 95.00 | 1.40 | 2.05 | 1.73 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 1,900 | 0.28 | -0.25 | 0.03 | -0.03 | 10/23/2025 | 10/27/2025 4:00:03 PM EST |
| 97.50 | 2.05 | 3.00 | 2.53 | 2.72 | -0.20 | -6.85% | 0.03 | 4 | 308 | 0.28 | -0.32 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 100.00 | 3.10 | 3.90 | 3.50 | 3.50 | -0.26 | -6.92% | 0.04 | 4 | 447 | 0.28 | -0.41 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 105.00 | 5.60 | 6.60 | 6.10 | 8.03 | 0.00 | 0.00% | 0.06 | 0 | 1,455 | 0.27 | -0.61 | 0.04 | -0.03 | 10/17/2025 | 10/27/2025 4:00:03 PM EST |
| 110.00 | 8.40 | 11.00 | 9.70 | 9.70 | +0.35 | +3.75% | 0.09 | 2 | 445 | 0.36 | -0.78 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 115.00 | 13.90 | 14.90 | 14.40 | 16.17 | 0.00 | 0.00% | 0.13 | 0 | 468 | 0.32 | -0.89 | 0.02 | -0.02 | 10/17/2025 | 10/27/2025 4:00:03 PM EST |
| 120.00 | 16.90 | 19.60 | 18.25 | 15.60 | 0.00 | 0.00% | 0.15 | 0 | 228 | 0.41 | -0.95 | 0.01 | -0.01 | 9/5/2025 | 10/27/2025 4:00:03 PM EST |
| 125.00 | 21.90 | 25.90 | 23.90 | 25.10 | 0.00 | 0.00% | 0.19 | 0 | 164 | 0.60 | -0.98 | 0.00 | 0.00 | 5/1/2025 | 10/27/2025 4:00:03 PM EST |
| 130.00 | 26.90 | 30.80 | 28.85 | 26.82 | 0.00 | 0.00% | 0.22 | 0 | 263 | 0.66 | -0.99 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 4:00:03 PM EST |
| 135.00 | 31.80 | 35.80 | 33.80 | 19.40 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 10/27/2025 4:00:03 PM EST |
| 140.00 | 36.70 | 40.70 | 38.70 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:03 PM EST | |||
| 145.00 | 41.70 | 45.80 | 43.75 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:03 PM EST | |||
| 150.00 | 46.80 | 50.80 | 48.80 | 27.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 10/27/2025 4:00:03 PM EST |
| 155.00 | 51.80 | 55.70 | 53.75 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:03 PM EST | |||
| 160.00 | 56.80 | 60.70 | 58.75 | % | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:03 PM EST | |||
| 165.00 | 61.70 | 65.70 | 63.70 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:03 PM EST | |||
| 170.00 | 66.70 | 70.70 | 68.70 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:03 PM EST | |||
| 175.00 | 71.60 | 75.70 | 73.65 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:03 PM EST | |||
| 180.00 | 76.70 | 80.70 | 78.70 | % | 0.44 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:03 PM EST | |||
| 185.00 | 81.70 | 85.60 | 83.65 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:03 PM EST | |||
| 190.00 | 86.70 | 90.60 | 88.65 | % | 0.47 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:03 PM EST |