Options Chain for PRUDENTIAL FINL INC COM (PRU) - $100.16 as of 5/6/2026 10:14:20 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 | 33.80 | 36.00 | 34.90 | % | 0.54 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 70.00 | 28.40 | 30.80 | 29.60 | 25.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 4:00:08 PM EST |
| 75.00 | 23.50 | 25.70 | 24.60 | 18.71 | 0.00 | 0.00% | 0.33 | 0 | 22 | 1.19 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 80.00 | 18.80 | 20.80 | 19.80 | 21.21 | +4.61 | +27.78% | 0.25 | 2 | 24 | 1.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 85.00 | 13.50 | 15.80 | 14.65 | 15.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.80 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 87.50 | 11.40 | 13.30 | 12.35 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.69 | 0.99 | 0.00 | -0.02 | 4/21/2026 | 5/6/2026 4:00:08 PM EST |
| 90.00 | 8.90 | 10.80 | 9.85 | 11.48 | +1.54 | +15.50% | 0.11 | 1 | 653 | 0.58 | 0.97 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 92.50 | 6.50 | 8.40 | 7.45 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.50 | 0.94 | 0.02 | -0.06 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 95.00 | 4.50 | 6.00 | 5.25 | 6.27 | +0.57 | +10.00% | 0.06 | 15 | 924 | 0.41 | 0.87 | 0.04 | -0.08 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 97.50 | 3.30 | 3.90 | 3.60 | 3.05 | -0.75 | -19.74% | 0.04 | 14 | 338 | 0.30 | 0.74 | 0.07 | -0.10 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 100.00 | 1.60 | 2.20 | 1.90 | 1.50 | -0.90 | -37.50% | 0.02 | 77 | 1,224 | 0.28 | 0.54 | 0.09 | -0.11 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 105.00 | 0.20 | 0.40 | 0.30 | 0.26 | -0.34 | -56.67% | 0.00 | 50 | 3,924 | 0.26 | 0.13 | 0.05 | -0.05 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.17 | -77.28% | 0.00 | 154 | 395 | 0.40 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 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 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.83 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 216 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 25 | 421 | 0.51 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.12 | -75.00% | 0.00 | 18 | 280 | 0.43 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 66 | 1,193 | 0.38 | -0.03 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 92.50 | 0.10 | 0.35 | 0.23 | 0.24 | -0.11 | -31.43% | 0.00 | 34 | 805 | 0.37 | -0.06 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 95.00 | 0.25 | 0.50 | 0.38 | 0.41 | -0.24 | -36.93% | 0.00 | 322 | 842 | 0.33 | -0.13 | 0.04 | -0.08 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 97.50 | 0.60 | 0.95 | 0.78 | 0.77 | -0.48 | -38.40% | 0.01 | 66 | 2,833 | 0.30 | -0.26 | 0.07 | -0.10 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 100.00 | 1.35 | 1.80 | 1.58 | 1.60 | -0.45 | -21.96% | 0.02 | 31 | 172 | 0.27 | -0.46 | 0.09 | -0.11 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 105.00 | 4.30 | 6.10 | 5.20 | 5.02 | -2.41 | -32.44% | 0.05 | 6 | 29 | 0.50 | -0.87 | 0.05 | -0.05 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 110.00 | 9.30 | 11.30 | 10.30 | % | 0.09 | 0 | 0 | 0.77 | -0.99 | 0.01 | -0.01 | 5/6/2026 4:00:08 PM EST | |||
| 115.00 | 14.10 | 16.30 | 15.20 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 120.00 | 19.10 | 21.30 | 20.20 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 125.00 | 24.10 | 26.30 | 25.20 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 130.00 | 29.10 | 31.30 | 30.20 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 135.00 | 34.10 | 36.30 | 35.20 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 140.00 | 39.10 | 41.30 | 40.20 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST |