Options Chain for PRUDENTIAL FINL INC COM (PRU) - $104.15 as of 2/13/2026 8:32:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.40 | 50.90 | 49.15 | % | 0.89 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 60.00 | 42.40 | 46.50 | 44.45 | % | 0.74 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 65.00 | 37.40 | 41.40 | 39.40 | % | 0.61 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 70.00 | 32.40 | 36.50 | 34.45 | % | 0.49 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 75.00 | 27.50 | 30.90 | 29.20 | % | 0.39 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 80.00 | 22.60 | 25.70 | 24.15 | 24.50 | -10.65 | -30.30% | 0.30 | 85 | 20 | 1.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:13 PM EST |
| 85.00 | 18.00 | 20.90 | 19.45 | % | 0.23 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 90.00 | 12.40 | 16.40 | 14.40 | % | 0.16 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 92.50 | 9.90 | 13.20 | 11.55 | 15.83 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 3:59:13 PM EST |
| 95.00 | 7.40 | 10.90 | 9.15 | % | 0.10 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 97.50 | 4.90 | 8.40 | 6.65 | 6.50 | +3.30 | +103.13% | 0.07 | 85 | 16 | 0.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:13 PM EST |
| 100.00 | 4.00 | 5.10 | 4.55 | 4.36 | +0.54 | +14.14% | 0.05 | 1,540 | 189 | 0.50 | 0.98 | 0.06 | 0.00 | 2/13/2026 | 2/13/2026 3:59:13 PM EST |
| 105.00 | 0.45 | 0.90 | 0.68 | 0.60 | -0.14 | -18.92% | 0.01 | 202 | 1,152 | 0.22 | 0.35 | 0.17 | -0.03 | 2/13/2026 | 2/13/2026 3:59:13 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 652 | 0.31 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:13 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 1,601 | 0.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:13 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 0.52 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:13 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:13 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 891 | 1.17 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:13 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:13 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:13 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 3:59:13 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/13/2026 3:59:13 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:13 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:13 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.98 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:13 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.48 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:13 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.49 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:13 PM EST |
| 95.00 | 0.05 | 0.35 | 0.20 | 0.07 | -0.05 | -41.67% | 0.00 | 7 | 729 | 0.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:13 PM EST |
| 97.50 | 0.00 | 0.45 | 0.23 | 0.20 | -0.12 | -37.50% | 0.00 | 4 | 576 | 0.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:13 PM EST |
| 100.00 | 0.20 | 0.60 | 0.40 | 0.45 | -0.15 | -25.00% | 0.00 | 23 | 905 | 0.27 | -0.02 | 0.06 | 0.00 | 2/13/2026 | 2/13/2026 3:59:13 PM EST |
| 105.00 | 2.05 | 2.55 | 2.30 | 2.45 | -0.85 | -25.76% | 0.02 | 11 | 357 | 0.18 | -0.65 | 0.17 | -0.03 | 2/13/2026 | 2/13/2026 3:59:13 PM EST |
| 110.00 | 6.00 | 8.40 | 7.20 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 734 | 0.69 | -0.99 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:13 PM EST |
| 115.00 | 10.90 | 13.30 | 12.10 | 12.05 | -2.99 | -19.88% | 0.11 | 3 | 313 | 0.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:13 PM EST |
| 120.00 | 15.90 | 18.30 | 17.10 | 13.50 | 0.00 | 0.00% | 0.14 | 0 | 61 | 1.10 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:13 PM EST |
| 125.00 | 21.00 | 23.30 | 22.15 | 24.13 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.28 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:13 PM EST |
| 130.00 | 25.90 | 28.30 | 27.10 | % | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 135.00 | 30.70 | 33.30 | 32.00 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 140.00 | 34.90 | 39.00 | 36.95 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 145.00 | 39.90 | 44.00 | 41.95 | % | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 150.00 | 44.70 | 49.00 | 46.85 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 155.00 | 49.90 | 53.90 | 51.90 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 160.00 | 55.70 | 59.00 | 57.35 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 165.00 | 60.70 | 63.10 | 61.90 | % | 0.38 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST | |||
| 170.00 | 65.50 | 69.00 | 67.25 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:13 PM EST |