Options Chain for PRUDENTIAL FINL INC COM (PRU) - $94.46 as of 4/24/2026 5:25:48 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 | 45.30 | 48.80 | 47.05 | % | 0.99 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 50.00 | 42.80 | 46.40 | 44.60 | % | 0.89 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 55.00 | 37.80 | 41.40 | 39.60 | % | 0.72 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 60.00 | 33.20 | 36.40 | 34.80 | % | 0.58 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 65.00 | 28.00 | 31.40 | 29.70 | % | 0.46 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 70.00 | 23.20 | 26.50 | 24.85 | % | 0.36 | 0 | 5 | 0.82 | 0.97 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 75.00 | 19.30 | 21.60 | 20.45 | % | 0.27 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 80.00 | 14.20 | 16.10 | 15.15 | 21.00 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.52 | 0.88 | 0.01 | -0.02 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 85.00 | 9.90 | 11.40 | 10.65 | 10.73 | -3.27 | -23.36% | 0.13 | 1 | 10 | 0.35 | 0.78 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 87.50 | 7.50 | 9.50 | 8.50 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.32 | 0.72 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 90.00 | 5.80 | 7.40 | 6.60 | 6.95 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.31 | 0.65 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 92.50 | 4.30 | 5.80 | 5.05 | 4.99 | +0.35 | +7.55% | 0.05 | 3 | 51 | 0.30 | 0.57 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 95.00 | 3.00 | 3.90 | 3.45 | 3.70 | +0.22 | +6.33% | 0.04 | 3 | 54 | 0.28 | 0.47 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 97.50 | 1.95 | 2.90 | 2.43 | 2.54 | -0.36 | -12.42% | 0.02 | 9 | 136 | 0.28 | 0.37 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 100.00 | 1.45 | 1.80 | 1.63 | 1.80 | +0.10 | +5.89% | 0.02 | 8 | 493 | 0.27 | 0.28 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 105.00 | 0.40 | 0.75 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 38 | 975 | 0.26 | 0.13 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 110.00 | 0.20 | 0.35 | 0.28 | 0.22 | -0.10 | -31.25% | 0.00 | 3 | 1,543 | 0.27 | 0.06 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 905 | 0.30 | 0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 18 | 1,520 | 0.36 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 125.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,143 | 0.38 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 130.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 2,476 | 0.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 61 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:02 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 109 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 65.00 | 0.05 | 0.30 | 0.18 | 0.35 | -0.05 | -12.50% | 0.00 | 2 | 786 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 70.00 | 0.15 | 0.40 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.45 | -0.03 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 75.00 | 0.35 | 0.50 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.41 | -0.07 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 80.00 | 0.65 | 0.90 | 0.78 | 0.65 | -0.24 | -26.97% | 0.01 | 25 | 450 | 0.37 | -0.12 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 85.00 | 1.25 | 1.65 | 1.45 | 1.30 | -0.30 | -18.75% | 0.02 | 10 | 594 | 0.34 | -0.22 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 87.50 | 1.75 | 2.15 | 1.95 | 1.95 | -0.15 | -7.15% | 0.02 | 32 | 569 | 0.32 | -0.28 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 90.00 | 2.45 | 2.75 | 2.60 | 2.40 | -0.60 | -20.00% | 0.03 | 3 | 2,024 | 0.30 | -0.35 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 92.50 | 3.10 | 4.00 | 3.55 | 3.51 | -0.69 | -16.43% | 0.04 | 8 | 1,479 | 0.29 | -0.43 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 95.00 | 4.30 | 5.30 | 4.80 | 5.00 | -0.30 | -5.66% | 0.05 | 151 | 741 | 0.28 | -0.53 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 97.50 | 5.90 | 6.80 | 6.35 | 6.41 | 0.00 | 0.00% | 0.07 | 0 | 657 | 0.27 | -0.63 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 100.00 | 7.20 | 8.70 | 7.95 | 7.50 | +0.60 | +8.70% | 0.08 | 50 | 3,731 | 0.25 | -0.72 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 105.00 | 11.10 | 13.20 | 12.15 | 11.79 | -1.99 | -14.45% | 0.12 | 33 | 1,130 | 0.36 | -0.87 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 110.00 | 15.40 | 17.30 | 16.35 | 14.01 | 0.00 | 0.00% | 0.15 | 0 | 1,237 | 0.32 | -0.94 | 0.01 | -0.01 | 4/8/2026 | 4/24/2026 4:00:02 PM EST |
| 115.00 | 20.20 | 22.60 | 21.40 | % | 0.19 | 0 | 724 | 0.34 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 120.00 | 25.00 | 28.60 | 26.80 | % | 0.22 | 0 | 51 | 0.64 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 125.00 | 29.90 | 33.40 | 31.65 | % | 0.25 | 0 | 18 | 0.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 130.00 | 34.90 | 38.30 | 36.60 | % | 0.28 | 0 | 3 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 135.00 | 39.90 | 43.30 | 41.60 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 140.00 | 44.90 | 48.50 | 46.70 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 145.00 | 49.90 | 53.50 | 51.70 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 150.00 | 54.90 | 58.30 | 56.60 | % | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 155.00 | 59.90 | 63.30 | 61.60 | % | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 160.00 | 64.80 | 68.40 | 66.60 | % | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 165.00 | 69.80 | 73.40 | 71.60 | % | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST |