Options Chain for PRUDENTIAL FINL INC COM (PRU) - $92.34 as of 3/13/2026 3:47:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 42.50 | 46.60 | 44.55 | % | 0.94 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST | |||
| 50.00 | 40.00 | 44.10 | 42.05 | % | 0.84 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST | |||
| 55.00 | 35.20 | 39.10 | 37.15 | % | 0.68 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST | |||
| 60.00 | 30.20 | 34.10 | 32.15 | 48.01 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 3/13/2026 4:00:09 PM EST |
| 65.00 | 25.40 | 29.10 | 27.25 | % | 0.42 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST | |||
| 70.00 | 21.00 | 23.40 | 22.20 | 29.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 3/13/2026 4:00:09 PM EST |
| 75.00 | 16.90 | 19.10 | 18.00 | 29.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/13/2026 4:00:09 PM EST |
| 80.00 | 11.40 | 13.40 | 12.40 | 12.00 | -2.72 | -18.48% | 0.15 | 1 | 16 | 1.16 | 0.98 | 0.01 | -0.04 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 85.00 | 7.10 | 8.60 | 7.85 | 19.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | 0.91 | 0.03 | -0.09 | 2/13/2026 | 3/13/2026 4:00:09 PM EST |
| 87.50 | 4.60 | 5.90 | 5.25 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | 0.82 | 0.05 | -0.12 | 2/24/2026 | 3/13/2026 4:00:09 PM EST |
| 90.00 | 3.00 | 3.40 | 3.20 | 3.22 | -3.28 | -50.47% | 0.04 | 81 | 11 | 0.38 | 0.68 | 0.07 | -0.14 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 92.50 | 1.55 | 1.90 | 1.73 | 1.80 | -0.27 | -13.05% | 0.02 | 29 | 18 | 0.37 | 0.48 | 0.08 | -0.15 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 95.00 | 0.65 | 0.95 | 0.80 | 0.75 | -0.15 | -16.67% | 0.01 | 372 | 426 | 0.36 | 0.28 | 0.07 | -0.12 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 97.50 | 0.10 | 0.60 | 0.35 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 157 | 0.38 | 0.14 | 0.05 | -0.07 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 14 | 1,382 | 0.40 | 0.06 | 0.02 | -0.04 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 213 | 1,114 | 0.57 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 31 | 1,027 | 0.60 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 804 | 0.73 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 1,149 | 0.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 409 | 2.05 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.21 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.36 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/13/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/13/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 500 | 2.77 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/13/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.65 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/13/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.86 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/13/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/13/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.35 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/13/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.12 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,602 | 0.91 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 533 | 0.78 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 194 | 0.60 | -0.02 | 0.01 | -0.04 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 85.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 9 | 283 | 0.47 | -0.09 | 0.03 | -0.09 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 87.50 | 0.50 | 0.70 | 0.60 | 0.50 | -0.15 | -23.08% | 0.01 | 11 | 160 | 0.44 | -0.18 | 0.05 | -0.12 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 90.00 | 1.00 | 1.30 | 1.15 | 0.96 | -0.24 | -20.00% | 0.01 | 109 | 1,228 | 0.41 | -0.32 | 0.07 | -0.14 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 92.50 | 2.00 | 2.25 | 2.13 | 1.80 | -0.35 | -16.28% | 0.02 | 72 | 785 | 0.38 | -0.52 | 0.08 | -0.15 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 95.00 | 3.60 | 3.90 | 3.75 | 3.68 | -0.03 | -0.81% | 0.04 | 62 | 1,407 | 0.39 | -0.72 | 0.07 | -0.12 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 97.50 | 5.40 | 6.30 | 5.85 | 5.75 | +0.35 | +6.49% | 0.06 | 55 | 1,052 | 0.53 | -0.86 | 0.05 | -0.07 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 100.00 | 7.70 | 8.40 | 8.05 | 7.98 | +0.48 | +6.40% | 0.08 | 24 | 2,045 | 0.52 | -0.94 | 0.02 | -0.04 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 105.00 | 11.80 | 13.70 | 12.75 | 12.20 | -0.11 | -0.90% | 0.12 | 6 | 2,057 | 0.84 | -0.99 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 110.00 | 16.70 | 18.20 | 17.45 | 18.10 | +2.40 | +15.29% | 0.16 | 520 | 357 | 0.78 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 115.00 | 21.70 | 23.40 | 22.55 | 23.40 | -0.70 | -2.91% | 0.20 | 680 | 312 | 1.07 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 120.00 | 26.00 | 28.70 | 27.35 | 28.40 | +9.00 | +46.40% | 0.23 | 160 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:09 PM EST |
| 125.00 | 31.70 | 34.30 | 33.00 | 8.41 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 3/13/2026 4:00:09 PM EST |
| 130.00 | 35.90 | 39.80 | 37.85 | % | 0.29 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST | |||
| 135.00 | 40.90 | 45.00 | 42.95 | 21.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 3/13/2026 4:00:09 PM EST |
| 140.00 | 46.00 | 50.10 | 48.05 | % | 0.34 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST | |||
| 145.00 | 51.00 | 55.10 | 53.05 | % | 0.37 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST | |||
| 150.00 | 56.00 | 60.00 | 58.00 | % | 0.39 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST | |||
| 155.00 | 61.00 | 65.00 | 63.00 | % | 0.41 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST | |||
| 160.00 | 66.00 | 70.00 | 68.00 | % | 0.42 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST | |||
| 165.00 | 71.00 | 74.90 | 72.95 | % | 0.44 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST | |||
| 170.00 | 76.20 | 79.70 | 77.95 | % | 0.46 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST | |||
| 175.00 | 81.00 | 84.50 | 82.75 | % | 0.47 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:09 PM EST |