Options Chain for PRUDENTIAL FINL INC COM (PRU) - $114.55 as of 12/26/2025 3:33:23 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 | 57.20 | 61.20 | 59.20 | % | 1.08 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 52.30 | 56.30 | 54.30 | % | 0.90 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 65.00 | 47.30 | 51.30 | 49.30 | % | 0.76 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 70.00 | 42.40 | 46.40 | 44.40 | % | 0.63 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 75.00 | 37.40 | 41.40 | 39.40 | % | 0.53 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 80.00 | 32.50 | 36.50 | 34.50 | 35.15 | 0.00 | 0.00% | 0.43 | 0 | 20 | 0.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 28.20 | 31.50 | 29.85 | % | 0.35 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 90.00 | 23.50 | 26.50 | 25.00 | % | 0.28 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 92.50 | 21.10 | 24.00 | 22.55 | 15.83 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 18.90 | 21.30 | 20.10 | % | 0.21 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 97.50 | 16.50 | 18.80 | 17.65 | 11.46 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.50 | 0.95 | 0.01 | -0.01 | 11/14/2025 | 12/26/2025 3:59:55 PM EST |
| 100.00 | 14.10 | 16.20 | 15.15 | 12.87 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.44 | 0.92 | 0.01 | -0.01 | 12/5/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 9.10 | 11.60 | 10.35 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.36 | 0.82 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 110.00 | 4.20 | 7.40 | 5.80 | 6.95 | 0.00 | 0.00% | 0.05 | 0 | 153 | 0.20 | 0.67 | 0.04 | -0.03 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 115.00 | 2.00 | 3.90 | 2.95 | 3.00 | -0.60 | -16.67% | 0.03 | 8 | 582 | 0.20 | 0.44 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 0.30 | 1.75 | 1.03 | 1.30 | -0.35 | -21.22% | 0.01 | 24 | 882 | 0.18 | 0.21 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.45 | -0.13 | -22.42% | 0.00 | 37 | 236 | 0.21 | 0.08 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.29 | 0.03 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 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 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.59 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 1.15 | 0.58 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 97.50 | 0.10 | 1.25 | 0.68 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | -0.05 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 100.00 | 0.40 | 1.00 | 0.70 | 0.61 | +0.07 | +12.97% | 0.01 | 1 | 60 | 0.28 | -0.08 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 0.70 | 1.30 | 1.00 | 1.15 | +0.05 | +4.55% | 0.01 | 2 | 102 | 0.23 | -0.18 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 110.00 | 1.25 | 2.95 | 2.10 | 2.30 | +0.10 | +4.55% | 0.02 | 7 | 112 | 0.21 | -0.33 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 115.00 | 2.90 | 5.10 | 4.00 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 131 | 0.18 | -0.56 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 6.80 | 8.40 | 7.60 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.17 | -0.79 | 0.04 | -0.02 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 10.70 | 13.00 | 11.85 | 11.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.29 | -0.92 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 15.20 | 17.60 | 16.40 | % | 0.13 | 0 | 0 | 0.32 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 135.00 | 19.80 | 23.80 | 21.80 | % | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 24.70 | 28.70 | 26.70 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 29.70 | 33.60 | 31.65 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 34.60 | 38.60 | 36.60 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 39.60 | 43.60 | 41.60 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 44.60 | 48.60 | 46.60 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 49.50 | 53.50 | 51.50 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 170.00 | 54.50 | 58.50 | 56.50 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |