Options Chain for PRUDENTIAL FINL INC COM (PRU) - $119.36 as of 7/27/2026 6:05:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 65.70 | 68.30 | 67.00 | 49.85 | 0.00 | 0.00% | 1.22 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:49 PM EST |
| 60.00 | 60.70 | 63.30 | 62.00 | % | 1.03 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 65.00 | 55.70 | 58.20 | 56.95 | % | 0.88 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 70.00 | 50.70 | 53.40 | 52.05 | % | 0.74 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 75.00 | 45.70 | 48.40 | 47.05 | 28.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:49 PM EST |
| 80.00 | 40.80 | 43.40 | 42.10 | 28.22 | 0.00 | 0.00% | 0.53 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:49 PM EST |
| 85.00 | 35.80 | 38.20 | 37.00 | 21.80 | 0.00 | 0.00% | 0.44 | 0 | 22 | 0.80 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 3:59:49 PM EST |
| 87.50 | 33.30 | 35.40 | 34.35 | 14.68 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.71 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 7/27/2026 3:59:49 PM EST |
| 90.00 | 30.80 | 33.50 | 32.15 | 24.58 | 0.00 | 0.00% | 0.36 | 0 | 403 | 0.74 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:49 PM EST |
| 92.50 | 28.40 | 31.10 | 29.75 | 24.60 | 0.00 | 0.00% | 0.32 | 0 | 76 | 0.70 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:49 PM EST |
| 95.00 | 25.90 | 28.60 | 27.25 | 19.73 | 0.00 | 0.00% | 0.29 | 0 | 79 | 0.67 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:49 PM EST |
| 97.50 | 23.60 | 25.50 | 24.55 | 24.52 | +2.48 | +11.26% | 0.25 | 5 | 135 | 0.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 100.00 | 21.20 | 23.10 | 22.15 | 20.30 | 0.00 | 0.00% | 0.22 | 0 | 970 | 0.52 | 0.99 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 105.00 | 16.50 | 18.30 | 17.40 | 17.65 | +2.57 | +17.05% | 0.17 | 2 | 907 | 0.45 | 0.92 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 110.00 | 11.80 | 13.40 | 12.60 | 12.50 | +1.60 | +14.68% | 0.11 | 3 | 1,288 | 0.36 | 0.83 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 115.00 | 8.40 | 9.30 | 8.85 | 8.90 | +1.70 | +23.62% | 0.08 | 2 | 1,192 | 0.29 | 0.71 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 120.00 | 5.00 | 5.90 | 5.45 | 5.43 | +1.43 | +35.75% | 0.05 | 22 | 2,593 | 0.27 | 0.56 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 125.00 | 2.95 | 3.50 | 3.23 | 3.10 | +0.90 | +40.91% | 0.03 | 28 | 655 | 0.27 | 0.39 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 130.00 | 1.50 | 1.80 | 1.65 | 1.60 | +0.55 | +52.39% | 0.01 | 107 | 261 | 0.26 | 0.24 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 135.00 | 0.50 | 1.00 | 0.75 | 0.80 | +0.25 | +45.46% | 0.01 | 1 | 83 | 0.25 | 0.13 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 140.00 | 0.20 | 0.55 | 0.38 | 0.28 | +0.03 | +12.00% | 0.00 | 2 | 11 | 0.24 | 0.06 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.38 | 0.03 | 0.01 | -0.01 | 7/9/2026 | 7/27/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 10 | 0.54 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/27/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.21 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.65 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 75.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.72 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.17 | -0.21 | -55.27% | 0.00 | 2 | 386 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.59 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 90.00 | 0.10 | 1.60 | 0.85 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 92.50 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.36 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 95.00 | 0.15 | 0.75 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 97.50 | 0.20 | 0.75 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 100.00 | 0.35 | 0.60 | 0.48 | 0.46 | -0.02 | -4.17% | 0.00 | 3 | 1,016 | 0.34 | -0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 105.00 | 0.60 | 1.05 | 0.83 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 559 | 0.32 | -0.08 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 110.00 | 1.25 | 1.55 | 1.40 | 1.49 | -0.79 | -34.65% | 0.01 | 1 | 497 | 0.29 | -0.17 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 115.00 | 2.25 | 2.90 | 2.58 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 235 | 0.28 | -0.29 | 0.03 | -0.03 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 120.00 | 4.10 | 4.70 | 4.40 | 4.53 | -0.88 | -16.27% | 0.04 | 2 | 35 | 0.26 | -0.44 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 125.00 | 6.90 | 7.20 | 7.05 | % | 0.06 | 0 | 22 | 0.25 | -0.61 | 0.03 | -0.04 | 7/27/2026 3:59:49 PM EST | |||
| 130.00 | 10.30 | 10.90 | 10.60 | 14.70 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.25 | -0.76 | 0.03 | -0.03 | 7/9/2026 | 7/27/2026 3:59:49 PM EST |
| 135.00 | 14.10 | 15.80 | 14.95 | % | 0.11 | 0 | 0 | 0.24 | -0.87 | 0.02 | -0.02 | 7/27/2026 3:59:49 PM EST | |||
| 140.00 | 18.80 | 20.40 | 19.60 | % | 0.14 | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 145.00 | 23.60 | 25.20 | 24.40 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 150.00 | 27.70 | 30.40 | 29.05 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 155.00 | 32.70 | 35.40 | 34.05 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 160.00 | 37.70 | 40.40 | 39.05 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 165.00 | 42.60 | 45.30 | 43.95 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 170.00 | 47.60 | 50.30 | 48.95 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST |