Options Chain for PRUDENTIAL FINL INC COM (PRU) - $103.49 as of 2/20/2026 8:11:06 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
65.00 36.80 40.70 38.75 % 0.60 0 0 1.00 1.00 0.00 0.00 2/20/2026 4:00:04 PM EST
70.00 31.80 35.80 33.80 % 0.48 0 0 0.91 1.00 0.00 0.00 2/20/2026 4:00:04 PM EST
75.00 27.40 30.00 28.70 % 0.38 0 0 0.69 1.00 0.00 -0.01 2/20/2026 4:00:04 PM EST
80.00 22.40 24.70 23.55 % 0.29 0 0 0.53 0.98 0.00 -0.02 2/20/2026 4:00:04 PM EST
85.00 17.50 19.90 18.70 % 0.22 0 0 0.46 0.95 0.01 -0.02 2/20/2026 4:00:04 PM EST
90.00 13.50 15.30 14.40 13.80 % 0.16 4 0 0.40 0.90 0.01 -0.03 2/20/2026 2/20/2026 4:00:04 PM EST
95.00 8.70 10.80 9.75 % 0.10 0 0 0.33 0.81 0.02 -0.04 2/20/2026 4:00:04 PM EST
97.50 7.60 8.60 8.10 % 0.08 0 0 0.25 0.75 0.03 -0.04 2/20/2026 4:00:04 PM EST
100.00 5.70 6.80 6.25 5.64 % 0.06 3 0 0.24 0.68 0.03 -0.04 2/20/2026 2/20/2026 4:00:04 PM EST
105.00 2.85 4.20 3.53 3.30 % 0.03 160 0 0.24 0.49 0.04 -0.04 2/20/2026 2/20/2026 4:00:04 PM EST
110.00 1.05 1.90 1.48 1.21 % 0.01 1 0 0.22 0.30 0.04 -0.03 2/20/2026 2/20/2026 4:00:04 PM EST
115.00 0.00 0.80 0.40 0.53 0.00 0.00% 0.00 0 14 0.25 0.17 0.02 -0.02 2/19/2026 2/20/2026 4:00:04 PM EST
120.00 0.00 0.75 0.38 % 0.00 0 0 0.31 0.09 0.01 -0.02 2/20/2026 4:00:04 PM EST
125.00 0.00 0.75 0.38 % 0.00 0 0 0.37 0.05 0.01 -0.01 2/20/2026 4:00:04 PM EST
130.00 0.00 0.65 0.33 % 0.00 0 0 0.41 0.02 0.00 -0.01 2/20/2026 4:00:04 PM EST
135.00 0.00 0.75 0.38 % 0.00 0 0 0.47 0.01 0.00 0.00 2/20/2026 4:00:04 PM EST
140.00 0.00 0.75 0.38 % 0.00 0 0 0.52 0.01 0.00 0.00 2/20/2026 4:00:04 PM EST
145.00 0.00 1.75 0.88 % 0.01 0 0 0.69 0.00 0.00 0.00 2/20/2026 4:00:04 PM EST
150.00 0.00 1.35 0.68 % 0.00 0 0 0.69 0.00 0.00 0.00 2/20/2026 4:00:04 PM EST
155.00 0.00 1.35 0.68 % 0.00 0 0 0.74 0.00 0.00 0.00 2/20/2026 4:00:04 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
65.00 0.00 0.75 0.38 % 0.01 0 0 0.80 0.00 0.00 0.00 2/20/2026 4:00:04 PM EST
70.00 0.00 0.75 0.38 % 0.01 0 0 0.69 0.00 0.00 0.00 2/20/2026 4:00:04 PM EST
75.00 0.00 0.75 0.38 % 0.01 0 0 0.59 0.00 0.00 -0.01 2/20/2026 4:00:04 PM EST
80.00 0.10 0.45 0.28 0.30 % 0.00 2 0 0.39 -0.02 0.00 -0.02 2/20/2026 2/20/2026 4:00:04 PM EST
85.00 0.00 0.70 0.35 0.50 % 0.00 2 0 0.40 -0.05 0.01 -0.02 2/20/2026 2/20/2026 4:00:04 PM EST
90.00 0.50 1.30 0.90 % 0.01 0 0 0.34 -0.10 0.01 -0.03 2/20/2026 4:00:04 PM EST
95.00 1.05 1.35 1.20 1.40 % 0.01 6 0 0.28 -0.19 0.02 -0.04 2/20/2026 2/20/2026 4:00:04 PM EST
97.50 1.35 1.80 1.58 % 0.02 0 0 0.26 -0.25 0.03 -0.04 2/20/2026 4:00:04 PM EST
100.00 1.95 2.85 2.40 2.77 -0.06 -2.12% 0.02 5 8 0.26 -0.32 0.03 -0.04 2/20/2026 2/20/2026 4:00:04 PM EST
105.00 4.00 4.80 4.40 4.85 % 0.04 7 0 0.24 -0.51 0.04 -0.04 2/20/2026 2/20/2026 4:00:04 PM EST
110.00 7.10 8.30 7.70 % 0.07 0 0 0.24 -0.70 0.04 -0.03 2/20/2026 4:00:04 PM EST
115.00 11.00 13.20 12.10 % 0.11 0 0 0.35 -0.83 0.02 -0.02 2/20/2026 4:00:04 PM EST
120.00 14.70 18.60 16.65 % 0.14 0 0 0.47 -0.91 0.01 -0.02 2/20/2026 4:00:04 PM EST
125.00 19.70 23.60 21.65 % 0.17 0 0 0.54 -0.95 0.01 -0.01 2/20/2026 4:00:04 PM EST
130.00 24.70 28.60 26.65 % 0.20 0 0 0.60 -0.98 0.00 -0.01 2/20/2026 4:00:04 PM EST
135.00 29.70 33.60 31.65 % 0.23 0 0 0.67 -0.99 0.00 0.00 2/20/2026 4:00:04 PM EST
140.00 34.70 38.60 36.65 % 0.26 0 0 0.72 -0.99 0.00 0.00 2/20/2026 4:00:04 PM EST
145.00 39.70 43.60 41.65 % 0.29 0 0 0.78 -1.00 0.00 0.00 2/20/2026 4:00:04 PM EST
150.00 44.70 48.60 46.65 % 0.31 0 0 0.83 -1.00 0.00 0.00 2/20/2026 4:00:04 PM EST
155.00 49.70 53.60 51.65 % 0.33 0 0 0.88 -1.00 0.00 0.00 2/20/2026 4:00:04 PM EST