Options Chain for PRUDENTIAL FINL INC COM (PRU) - $107.42 as of 1/28/2026 11:32:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 58.40 | 62.30 | 60.35 | % | 1.27 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 50.00 | 55.90 | 59.80 | 57.85 | % | 1.16 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 55.00 | 50.90 | 54.80 | 52.85 | % | 0.96 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 60.00 | 45.90 | 49.80 | 47.85 | 48.01 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 1/28/2026 10:58:56 AM EST |
| 65.00 | 40.90 | 44.90 | 42.90 | % | 0.66 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 70.00 | 35.90 | 39.70 | 37.80 | 29.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 1/28/2026 10:58:56 AM EST |
| 75.00 | 30.90 | 35.00 | 32.95 | 44.54 | 0.00 | 0.00% | 0.44 | 0 | 20 | 0.93 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/28/2026 10:58:56 AM EST |
| 80.00 | 25.80 | 29.90 | 27.85 | 40.29 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.82 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/28/2026 10:58:56 AM EST |
| 85.00 | 21.00 | 24.80 | 22.90 | 33.41 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.69 | 0.98 | 0.01 | 0.00 | 1/15/2026 | 1/28/2026 10:58:56 AM EST |
| 87.50 | 18.80 | 21.70 | 20.25 | 17.70 | 0.00 | 0.00% | 0.23 | 0 | 34 | 0.61 | 0.96 | 0.01 | -0.01 | 9/17/2025 | 1/28/2026 10:58:56 AM EST |
| 90.00 | 16.40 | 19.20 | 17.80 | 17.69 | 0.00 | 0.00% | 0.20 | 0 | 305 | 0.55 | 0.94 | 0.01 | -0.01 | 1/23/2026 | 1/28/2026 10:58:56 AM EST |
| 92.50 | 14.10 | 16.60 | 15.35 | 15.22 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.48 | 0.91 | 0.02 | -0.01 | 1/27/2026 | 1/28/2026 10:58:56 AM EST |
| 95.00 | 11.90 | 14.10 | 13.00 | 24.21 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.43 | 0.88 | 0.02 | -0.02 | 1/8/2026 | 1/28/2026 10:58:56 AM EST |
| 97.50 | 9.80 | 12.50 | 11.15 | 11.69 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.45 | 0.83 | 0.03 | -0.02 | 11/10/2025 | 1/28/2026 10:58:56 AM EST |
| 100.00 | 7.70 | 9.80 | 8.75 | 8.71 | +0.07 | +0.81% | 0.09 | 1 | 949 | 0.27 | 0.77 | 0.03 | -0.02 | 1/28/2026 | 1/28/2026 10:58:56 AM EST |
| 105.00 | 4.70 | 5.70 | 5.20 | 4.69 | 0.00 | 0.00% | 0.05 | 0 | 232 | 0.25 | 0.60 | 0.04 | -0.03 | 1/27/2026 | 1/28/2026 10:58:56 AM EST |
| 110.00 | 2.50 | 2.65 | 2.58 | 2.55 | +0.45 | +21.43% | 0.02 | 12 | 585 | 0.24 | 0.39 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 10:58:56 AM EST |
| 115.00 | 0.90 | 1.30 | 1.10 | 1.00 | +0.11 | +12.36% | 0.01 | 16 | 970 | 0.22 | 0.21 | 0.03 | -0.02 | 1/28/2026 | 1/28/2026 10:58:56 AM EST |
| 120.00 | 0.30 | 0.60 | 0.45 | 0.45 | +0.10 | +28.58% | 0.00 | 2 | 1,341 | 0.25 | 0.11 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 10:58:56 AM EST |
| 125.00 | 0.15 | 0.75 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.29 | 0.05 | 0.01 | -0.01 | 1/27/2026 | 1/28/2026 10:58:56 AM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.37 | 0.02 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 10:58:56 AM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.49 | 0.01 | 0.00 | 0.00 | 1/8/2026 | 1/28/2026 10:58:56 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 10:58:56 AM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.63 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 1/28/2026 10:58:56 AM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.45 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/28/2026 10:58:56 AM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 175.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/28/2026 10:58:56 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.90 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/28/2026 10:58:56 AM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 10:58:56 AM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.06 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 10:58:56 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 10:58:56 AM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,604 | 0.82 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/28/2026 10:58:56 AM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 10:58:56 AM EST |
| 80.00 | 0.15 | 0.60 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.47 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 10:58:56 AM EST |
| 85.00 | 0.05 | 0.45 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.35 | -0.02 | 0.01 | 0.00 | 1/5/2026 | 1/28/2026 10:58:56 AM EST |
| 87.50 | 0.10 | 0.75 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.35 | -0.04 | 0.01 | -0.01 | 1/23/2026 | 1/28/2026 10:58:56 AM EST |
| 90.00 | 0.35 | 0.80 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.35 | -0.06 | 0.01 | -0.01 | 1/27/2026 | 1/28/2026 10:58:56 AM EST |
| 92.50 | 0.40 | 0.90 | 0.65 | 0.65 | -0.05 | -7.15% | 0.01 | 3 | 132 | 0.32 | -0.09 | 0.02 | -0.01 | 1/28/2026 | 1/28/2026 10:58:56 AM EST |
| 95.00 | 0.55 | 1.05 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.30 | -0.12 | 0.02 | -0.02 | 1/27/2026 | 1/28/2026 10:58:56 AM EST |
| 97.50 | 0.90 | 1.40 | 1.15 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.29 | -0.17 | 0.03 | -0.02 | 1/26/2026 | 1/28/2026 10:58:56 AM EST |
| 100.00 | 1.50 | 1.70 | 1.60 | 1.57 | -0.16 | -9.25% | 0.02 | 2 | 1,541 | 0.28 | -0.23 | 0.03 | -0.02 | 1/28/2026 | 1/28/2026 10:58:56 AM EST |
| 105.00 | 2.70 | 3.40 | 3.05 | 3.30 | -0.08 | -2.37% | 0.03 | 1 | 665 | 0.25 | -0.40 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 10:58:56 AM EST |
| 110.00 | 4.80 | 5.90 | 5.35 | 5.58 | 0.00 | 0.00% | 0.05 | 0 | 658 | 0.24 | -0.61 | 0.04 | -0.03 | 1/27/2026 | 1/28/2026 10:58:56 AM EST |
| 115.00 | 8.30 | 10.30 | 9.30 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 463 | 0.31 | -0.79 | 0.03 | -0.02 | 1/27/2026 | 1/28/2026 10:58:56 AM EST |
| 120.00 | 12.60 | 15.20 | 13.90 | 11.68 | 0.00 | 0.00% | 0.12 | 0 | 119 | 0.38 | -0.89 | 0.02 | -0.02 | 1/21/2026 | 1/28/2026 10:58:56 AM EST |
| 125.00 | 17.50 | 20.10 | 18.80 | 8.41 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.45 | -0.95 | 0.01 | -0.01 | 1/8/2026 | 1/28/2026 10:58:56 AM EST |
| 130.00 | 21.50 | 25.50 | 23.50 | % | 0.18 | 0 | 0 | 0.59 | -0.98 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 135.00 | 26.60 | 30.50 | 28.55 | 21.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 12/10/2025 | 1/28/2026 10:58:56 AM EST |
| 140.00 | 31.50 | 35.40 | 33.45 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 145.00 | 36.40 | 40.40 | 38.40 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 150.00 | 41.50 | 45.40 | 43.45 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 155.00 | 46.40 | 50.40 | 48.40 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 160.00 | 51.40 | 54.50 | 52.95 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 165.00 | 56.40 | 60.30 | 58.35 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 170.00 | 61.40 | 65.30 | 63.35 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 175.00 | 66.40 | 70.30 | 68.35 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST |