Options Chain for PRUDENTIAL FINL INC COM (PRU) - $92.34 as of 3/13/2026 10:13:45 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 | 42.90 | 47.00 | 44.95 | % | 0.95 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 50.00 | 40.40 | 44.50 | 42.45 | % | 0.85 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 55.00 | 35.40 | 39.50 | 37.45 | % | 0.68 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 60.00 | 30.50 | 34.30 | 32.40 | 48.01 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 3/12/2026 3:59:52 PM EST |
| 65.00 | 25.40 | 29.60 | 27.50 | % | 0.42 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 70.00 | 21.80 | 24.40 | 23.10 | 29.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 3/12/2026 3:59:52 PM EST |
| 75.00 | 17.10 | 19.50 | 18.30 | 29.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 3:59:52 PM EST |
| 80.00 | 12.10 | 14.10 | 13.10 | 14.72 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.17 | 0.98 | 0.01 | -0.04 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 85.00 | 7.10 | 9.20 | 8.15 | 19.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.87 | 0.90 | 0.03 | -0.10 | 2/13/2026 | 3/12/2026 3:59:52 PM EST |
| 87.50 | 5.20 | 7.30 | 6.25 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | 0.82 | 0.05 | -0.12 | 2/24/2026 | 3/12/2026 3:59:52 PM EST |
| 90.00 | 3.10 | 4.00 | 3.55 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.37 | 0.69 | 0.06 | -0.14 | 3/6/2026 | 3/12/2026 3:59:52 PM EST |
| 92.50 | 1.80 | 2.50 | 2.15 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.39 | 0.52 | 0.08 | -0.14 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 95.00 | 0.70 | 1.50 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 426 | 0.38 | 0.32 | 0.07 | -0.11 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 97.50 | 0.15 | 0.70 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.34 | 0.17 | 0.05 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 100.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,382 | 0.40 | 0.09 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,114 | 0.45 | 0.03 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 0.55 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 804 | 0.67 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 0.86 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 409 | 1.89 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.98 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.19 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/12/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 500 | 2.58 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/12/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.53 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 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 | 1.88 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/12/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.75 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/12/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/12/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.27 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/12/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.06 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,602 | 0.86 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.54 | -0.02 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 85.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.43 | -0.10 | 0.03 | -0.10 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 87.50 | 0.35 | 0.95 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.44 | -0.18 | 0.05 | -0.12 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 90.00 | 0.60 | 1.30 | 0.95 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,228 | 0.36 | -0.31 | 0.06 | -0.14 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 92.50 | 1.70 | 2.55 | 2.13 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 785 | 0.39 | -0.48 | 0.08 | -0.14 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 95.00 | 2.75 | 4.00 | 3.38 | 3.71 | 0.00 | 0.00% | 0.04 | 0 | 1,407 | 0.42 | -0.68 | 0.07 | -0.11 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 97.50 | 5.00 | 6.10 | 5.55 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 1,052 | 0.51 | -0.83 | 0.05 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 100.00 | 7.20 | 8.50 | 7.85 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 2,045 | 0.61 | -0.91 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 105.00 | 10.70 | 13.50 | 12.10 | 12.31 | 0.00 | 0.00% | 0.12 | 0 | 2,057 | 0.82 | -0.97 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 110.00 | 16.40 | 18.90 | 17.65 | 15.70 | 0.00 | 0.00% | 0.16 | 0 | 357 | 1.14 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 115.00 | 21.40 | 24.00 | 22.70 | 24.10 | 0.00 | 0.00% | 0.20 | 0 | 312 | 1.35 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 120.00 | 26.20 | 29.10 | 27.65 | 19.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:52 PM EST |
| 125.00 | 30.80 | 34.70 | 32.75 | 8.41 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 3/12/2026 3:59:52 PM EST |
| 130.00 | 35.60 | 39.60 | 37.60 | % | 0.29 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 135.00 | 40.60 | 44.70 | 42.65 | 21.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 3/12/2026 3:59:52 PM EST |
| 140.00 | 45.70 | 49.50 | 47.60 | % | 0.34 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 145.00 | 50.60 | 54.70 | 52.65 | % | 0.36 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 150.00 | 55.80 | 59.60 | 57.70 | % | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 155.00 | 60.70 | 64.50 | 62.60 | % | 0.40 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 160.00 | 65.80 | 69.70 | 67.75 | % | 0.42 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 165.00 | 70.70 | 74.60 | 72.65 | % | 0.44 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 170.00 | 75.80 | 79.80 | 77.80 | % | 0.46 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 175.00 | 80.80 | 84.70 | 82.75 | % | 0.47 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST |