Options Chain for PRUDENTIAL FINL INC COM (PRU) - $103.51 as of 11/17/2025 9:42:10 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 | 61.40 | 65.40 | 63.40 | % | 1.58 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST | |||
| 42.50 | 58.90 | 62.90 | 60.90 | % | 1.43 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST | |||
| 45.00 | 56.40 | 60.40 | 58.40 | 58.30 | -3.16 | -5.15% | 1.30 | 25 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 47.50 | 53.90 | 57.90 | 55.90 | 80.50 | 0.00 | 0.00% | 1.18 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/17/2025 3:59:59 PM EST |
| 50.00 | 51.40 | 55.40 | 53.40 | 61.65 | 0.00 | 0.00% | 1.07 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 11/17/2025 3:59:59 PM EST |
| 55.00 | 46.40 | 50.40 | 48.40 | % | 0.88 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST | |||
| 60.00 | 41.40 | 45.40 | 43.40 | 43.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 11/17/2025 3:59:59 PM EST |
| 65.00 | 36.40 | 40.40 | 38.40 | 38.90 | -3.27 | -7.76% | 0.59 | 3 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 70.00 | 31.40 | 35.40 | 33.40 | 34.00 | +3.40 | +11.12% | 0.48 | 200 | 25 | 1.29 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 72.50 | 28.90 | 32.90 | 30.90 | 31.40 | -2.40 | -7.11% | 0.43 | 3 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 75.00 | 26.40 | 30.40 | 28.40 | 50.91 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/17/2025 3:59:59 PM EST |
| 77.50 | 23.90 | 27.90 | 25.90 | 26.80 | -2.30 | -7.91% | 0.33 | 175 | 25 | 1.03 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 80.00 | 21.40 | 25.40 | 23.40 | 23.40 | +1.40 | +6.37% | 0.29 | 20,880 | 1,288 | 0.95 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 82.50 | 18.90 | 22.90 | 20.90 | 21.20 | +0.67 | +3.27% | 0.25 | 230 | 31 | 0.87 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 85.00 | 16.40 | 20.40 | 18.40 | 18.30 | -0.88 | -4.59% | 0.22 | 6,490 | 372 | 0.80 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 87.50 | 13.90 | 17.90 | 15.90 | 16.00 | -1.10 | -6.44% | 0.18 | 6,960 | 426 | 0.72 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 90.00 | 11.40 | 15.40 | 13.40 | 13.40 | -2.45 | -15.46% | 0.15 | 18,511 | 1,143 | 0.64 | 0.95 | 0.02 | -0.01 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 92.50 | 8.90 | 12.90 | 10.90 | 11.40 | -0.93 | -7.55% | 0.12 | 200 | 25 | 0.56 | 0.92 | 0.03 | -0.01 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 95.00 | 7.20 | 10.40 | 8.80 | 8.40 | -3.92 | -31.82% | 0.09 | 14 | 263 | 0.49 | 0.86 | 0.03 | -0.02 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 97.50 | 4.70 | 6.80 | 5.75 | 9.67 | 0.00 | 0.00% | 0.06 | 0 | 307 | 0.30 | 0.78 | 0.04 | -0.02 | 11/14/2025 | 11/17/2025 3:59:59 PM EST |
| 100.00 | 4.10 | 4.90 | 4.50 | 4.40 | -3.45 | -43.95% | 0.04 | 12 | 519 | 0.24 | 0.66 | 0.05 | -0.03 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 105.00 | 1.70 | 2.80 | 2.25 | 1.75 | -2.00 | -53.34% | 0.02 | 605 | 1,605 | 0.27 | 0.39 | 0.05 | -0.04 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 110.00 | 0.40 | 0.95 | 0.68 | 0.52 | -0.83 | -61.49% | 0.01 | 128 | 1,461 | 0.24 | 0.16 | 0.04 | -0.02 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 115.00 | 0.15 | 0.65 | 0.40 | 0.18 | -0.18 | -50.00% | 0.00 | 8 | 1,988 | 0.28 | 0.04 | 0.01 | -0.01 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 733 | 0.26 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.38 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.35 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.66 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/17/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.71 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/17/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/17/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/17/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.77 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/17/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/17/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/17/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 11/17/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/17/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.99 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 11/17/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.21 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 533 | 1.40 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/17/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 1.20 | 0.60 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 11/17/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 13 | 2.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.00 | 1.00 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/17/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.35 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/17/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.25 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/17/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/17/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.62 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/17/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.83 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.58 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/17/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.56 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,868 | 0.64 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.58 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/17/2025 3:59:59 PM EST |
| 85.00 | 0.10 | 0.55 | 0.33 | 0.26 | +0.06 | +30.00% | 0.00 | 1 | 345 | 0.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.46 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:59 PM EST |
| 90.00 | 0.25 | 0.55 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 12 | 440 | 0.33 | -0.05 | 0.02 | -0.01 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 92.50 | 0.25 | 1.10 | 0.68 | 0.55 | +0.17 | +44.74% | 0.01 | 17 | 520 | 0.31 | -0.08 | 0.03 | -0.01 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 95.00 | 0.75 | 1.10 | 0.93 | 0.84 | +0.34 | +68.00% | 0.01 | 67 | 1,910 | 0.29 | -0.14 | 0.03 | -0.02 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 97.50 | 1.25 | 1.60 | 1.43 | 1.35 | +0.65 | +92.86% | 0.01 | 13 | 291 | 0.29 | -0.22 | 0.04 | -0.02 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 100.00 | 1.70 | 2.35 | 2.03 | 2.16 | +1.16 | +116.00% | 0.02 | 46 | 493 | 0.26 | -0.34 | 0.05 | -0.03 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 105.00 | 3.60 | 4.90 | 4.25 | 4.26 | +1.91 | +81.28% | 0.04 | 8 | 1,521 | 0.23 | -0.61 | 0.05 | -0.04 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 110.00 | 7.00 | 9.70 | 8.35 | 4.95 | 0.00 | 0.00% | 0.08 | 0 | 445 | 0.42 | -0.84 | 0.04 | -0.02 | 11/14/2025 | 11/17/2025 3:59:59 PM EST |
| 115.00 | 11.70 | 13.80 | 12.75 | 10.17 | 0.00 | 0.00% | 0.11 | 0 | 465 | 0.44 | -0.96 | 0.01 | -0.01 | 11/10/2025 | 11/17/2025 3:59:59 PM EST |
| 120.00 | 15.90 | 19.90 | 17.90 | 14.75 | -3.05 | -17.14% | 0.15 | 1 | 229 | 0.66 | -0.99 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 125.00 | 20.90 | 24.90 | 22.90 | 25.10 | 0.00 | 0.00% | 0.18 | 0 | 164 | 0.75 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 11/17/2025 3:59:59 PM EST |
| 130.00 | 25.90 | 29.90 | 27.90 | 26.82 | 0.00 | 0.00% | 0.21 | 0 | 263 | 0.84 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/17/2025 3:59:59 PM EST |
| 135.00 | 30.90 | 34.90 | 32.90 | 19.40 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 11/17/2025 3:59:59 PM EST |
| 140.00 | 35.90 | 39.90 | 37.90 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST | |||
| 145.00 | 40.90 | 44.90 | 42.90 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST | |||
| 150.00 | 45.90 | 49.90 | 47.90 | 27.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/17/2025 3:59:59 PM EST |
| 155.00 | 50.90 | 54.90 | 52.90 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST | |||
| 160.00 | 55.90 | 59.90 | 57.90 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST | |||
| 165.00 | 60.90 | 64.90 | 62.90 | % | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST | |||
| 170.00 | 65.90 | 69.90 | 67.90 | % | 0.40 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST | |||
| 175.00 | 70.90 | 74.90 | 72.90 | % | 0.42 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST | |||
| 180.00 | 75.90 | 79.90 | 77.90 | % | 0.43 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST | |||
| 185.00 | 80.90 | 84.90 | 82.90 | % | 0.45 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST | |||
| 190.00 | 85.90 | 89.90 | 87.90 | % | 0.46 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST |