Options Chain for PRUDENTIAL FINL INC COM (PRU) - $104.24 as of 5/22/2026 3:13:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 43.20 | 45.60 | 44.40 | 44.90 | % | 0.74 | 5 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST | |
| 65.00 | 37.80 | 40.60 | 39.20 | % | 0.60 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 70.00 | 32.10 | 35.80 | 33.95 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 75.00 | 27.60 | 30.60 | 29.10 | % | 0.39 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 80.00 | 22.80 | 25.50 | 24.15 | % | 0.30 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 85.00 | 17.80 | 20.50 | 19.15 | 19.08 | -0.21 | -1.09% | 0.23 | 5 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 90.00 | 13.00 | 14.90 | 13.95 | 14.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | 0.93 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 92.50 | 10.90 | 11.90 | 11.40 | % | 0.12 | 0 | 0 | 0.39 | 0.89 | 0.02 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 95.00 | 9.30 | 10.10 | 9.70 | 9.40 | -0.04 | -0.43% | 0.10 | 1 | 1 | 0.26 | 0.83 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 97.50 | 7.40 | 8.30 | 7.85 | 7.65 | +1.15 | +17.70% | 0.08 | 27 | 1 | 0.27 | 0.75 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 100.00 | 5.60 | 6.30 | 5.95 | 5.99 | +1.19 | +24.80% | 0.06 | 8 | 113 | 0.25 | 0.66 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 105.00 | 2.80 | 3.20 | 3.00 | 3.15 | +0.13 | +4.31% | 0.03 | 11 | 178 | 0.23 | 0.45 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 110.00 | 1.25 | 1.40 | 1.33 | 1.30 | -0.15 | -10.35% | 0.01 | 77 | 712 | 0.23 | 0.25 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 115.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 4 | 85 | 0.22 | 0.12 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | 0.07 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 85.00 | 0.25 | 0.75 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.35 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:51 PM EST |
| 90.00 | 0.55 | 0.75 | 0.65 | 0.75 | -0.05 | -6.25% | 0.01 | 20 | 55 | 0.29 | -0.07 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 92.50 | 0.75 | 1.10 | 0.93 | 0.85 | -0.10 | -10.53% | 0.01 | 29 | 15 | 0.28 | -0.11 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 95.00 | 1.20 | 1.40 | 1.30 | 1.10 | -0.15 | -12.00% | 0.01 | 26 | 57 | 0.27 | -0.17 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 97.50 | 1.70 | 2.10 | 1.90 | 1.80 | +0.05 | +2.86% | 0.02 | 31 | 61 | 0.26 | -0.25 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 100.00 | 2.40 | 2.85 | 2.63 | 2.25 | -0.35 | -13.47% | 0.03 | 32 | 135 | 0.25 | -0.34 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 105.00 | 4.60 | 4.90 | 4.75 | 4.50 | -0.10 | -2.18% | 0.05 | 1 | 13 | 0.23 | -0.55 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 110.00 | 7.90 | 8.60 | 8.25 | 8.15 | % | 0.07 | 4 | 0 | 0.24 | -0.75 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST | |
| 115.00 | 11.10 | 13.60 | 12.35 | % | 0.11 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 120.00 | 15.90 | 18.60 | 17.25 | % | 0.14 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 125.00 | 20.10 | 23.80 | 21.95 | % | 0.18 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 130.00 | 25.10 | 28.60 | 26.85 | % | 0.21 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 135.00 | 30.10 | 33.60 | 31.85 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 140.00 | 35.80 | 38.60 | 37.20 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 145.00 | 40.60 | 43.80 | 42.20 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 150.00 | 45.60 | 48.80 | 47.20 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST |