Options Chain for PRUDENTIAL FINL INC COM (PRU) - $97.40 as of 4/7/2026 9:51:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 31.10 | 34.00 | 32.55 | % | 0.50 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 70.00 | 26.10 | 28.30 | 27.20 | % | 0.39 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 75.00 | 21.20 | 24.00 | 22.60 | % | 0.30 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 80.00 | 16.50 | 18.80 | 17.65 | 18.08 | +0.68 | +3.91% | 0.22 | 16 | 16 | 1.14 | 0.99 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 85.00 | 11.80 | 13.80 | 12.80 | % | 0.15 | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.05 | 4/7/2026 4:00:06 PM EST | |||
| 87.50 | 9.40 | 11.00 | 10.20 | % | 0.12 | 0 | 0 | 0.68 | 0.92 | 0.02 | -0.07 | 4/7/2026 4:00:06 PM EST | |||
| 90.00 | 7.30 | 8.40 | 7.85 | 8.25 | 0.00 | 0.00% | 0.09 | 0 | 169 | 0.54 | 0.88 | 0.03 | -0.08 | 4/6/2026 | 4/7/2026 4:00:06 PM EST |
| 92.50 | 4.90 | 6.50 | 5.70 | 6.00 | +0.60 | +11.12% | 0.06 | 1 | 132 | 0.54 | 0.80 | 0.04 | -0.10 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 95.00 | 3.60 | 3.90 | 3.75 | 3.25 | -1.25 | -27.78% | 0.04 | 4 | 679 | 0.35 | 0.69 | 0.06 | -0.11 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 97.50 | 1.95 | 2.40 | 2.18 | 1.75 | -0.55 | -23.92% | 0.02 | 15 | 508 | 0.33 | 0.52 | 0.08 | -0.11 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 100.00 | 0.70 | 1.15 | 0.93 | 1.10 | 0.00 | 0.00% | 0.01 | 49 | 1,548 | 0.29 | 0.34 | 0.07 | -0.10 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.06 | -33.34% | 0.00 | 3 | 706 | 0.32 | 0.17 | 0.04 | -0.09 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 116 | 0.46 | 0.07 | 0.02 | -0.05 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.78 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 4/7/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 3 | 0.74 | 0.01 | 0.00 | -0.01 | 4/7/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 4/7/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 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 | 59 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 261 | 0.63 | -0.01 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 85.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 34 | 523 | 0.52 | -0.05 | 0.01 | -0.05 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 87.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 6 | 346 | 0.46 | -0.08 | 0.02 | -0.07 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 90.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.09 | +25.00% | 0.00 | 17 | 3,218 | 0.43 | -0.12 | 0.03 | -0.08 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 92.50 | 0.60 | 0.75 | 0.68 | 0.73 | +0.13 | +21.67% | 0.01 | 4 | 653 | 0.38 | -0.20 | 0.04 | -0.10 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 95.00 | 1.05 | 1.35 | 1.20 | 1.13 | +0.08 | +7.62% | 0.01 | 11 | 682 | 0.35 | -0.31 | 0.06 | -0.11 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 97.50 | 1.90 | 2.20 | 2.05 | 2.24 | +0.06 | +2.76% | 0.02 | 12 | 430 | 0.32 | -0.48 | 0.08 | -0.11 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 100.00 | 3.30 | 3.80 | 3.55 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.32 | -0.66 | 0.07 | -0.10 | 4/6/2026 | 4/7/2026 4:00:06 PM EST |
| 105.00 | 6.80 | 8.50 | 7.65 | 7.57 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.54 | -0.83 | 0.04 | -0.09 | 4/6/2026 | 4/7/2026 4:00:06 PM EST |
| 110.00 | 11.40 | 13.70 | 12.55 | % | 0.11 | 0 | 0 | 0.78 | -0.93 | 0.02 | -0.05 | 4/7/2026 4:00:06 PM EST | |||
| 115.00 | 16.10 | 19.20 | 17.65 | % | 0.15 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 4/7/2026 4:00:06 PM EST | |||
| 120.00 | 21.10 | 23.50 | 22.30 | % | 0.19 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 4/7/2026 4:00:06 PM EST | |||
| 125.00 | 26.60 | 29.20 | 27.90 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 4/7/2026 4:00:06 PM EST | |||
| 130.00 | 31.80 | 34.00 | 32.90 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 135.00 | 36.10 | 39.00 | 37.55 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 140.00 | 41.10 | 44.00 | 42.55 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 145.00 | 46.10 | 49.00 | 47.55 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 150.00 | 51.80 | 54.00 | 52.90 | % | 0.35 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 155.00 | 56.10 | 59.00 | 57.55 | % | 0.37 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST |