Options Chain for PRUDENTIAL FINL INC COM (PRU) - $121.15 as of 8/24/2026 3:18:29 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 | 65.20 | 67.60 | 66.40 | 66.80 | +16.95 | +34.01% | 1.21 | 46 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 60.00 | 60.20 | 62.70 | 61.45 | 61.70 | % | 1.02 | 56 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST | |
| 65.00 | 55.20 | 59.30 | 57.25 | % | 0.88 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 70.00 | 50.20 | 54.30 | 52.25 | % | 0.75 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 75.00 | 45.20 | 48.60 | 46.90 | 28.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/24/2026 2:58:52 PM EST |
| 80.00 | 40.20 | 44.40 | 42.30 | 42.00 | +0.40 | +0.97% | 0.53 | 30 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 85.00 | 35.20 | 39.10 | 37.15 | 36.80 | -4.05 | -9.92% | 0.44 | 135 | 22 | 1.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 87.50 | 32.70 | 36.80 | 34.75 | 34.20 | +19.52 | +132.97% | 0.40 | 15 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 90.00 | 30.20 | 33.60 | 31.90 | 31.00 | -0.61 | -1.93% | 0.35 | 2,400 | 387 | 1.08 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 92.50 | 27.70 | 31.10 | 29.40 | 28.60 | +4.00 | +16.26% | 0.32 | 600 | 76 | 1.01 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 95.00 | 25.20 | 29.00 | 27.10 | 26.80 | -2.75 | -9.31% | 0.29 | 996 | 79 | 0.72 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 97.50 | 22.70 | 26.70 | 24.70 | 24.00 | +0.50 | +2.13% | 0.25 | 601 | 70 | 0.79 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 100.00 | 21.40 | 22.60 | 22.00 | 22.31 | +1.31 | +6.24% | 0.22 | 4,854 | 947 | 0.60 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 105.00 | 16.90 | 19.30 | 18.10 | 16.80 | +0.85 | +5.33% | 0.17 | 3,601 | 728 | 0.59 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 110.00 | 10.90 | 13.50 | 12.20 | 11.80 | +0.90 | +8.26% | 0.11 | 5,493 | 1,218 | 0.41 | 0.96 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 115.00 | 5.50 | 7.70 | 6.60 | 7.00 | +1.00 | +16.67% | 0.06 | 392 | 937 | 0.26 | 0.86 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 120.00 | 2.95 | 3.50 | 3.23 | 3.42 | +0.66 | +23.92% | 0.03 | 1,674 | 2,383 | 0.20 | 0.61 | 0.07 | -0.03 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 125.00 | 0.90 | 1.35 | 1.13 | 1.14 | +0.21 | +22.59% | 0.01 | 139 | 1,068 | 0.21 | 0.28 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 130.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.06 | +20.69% | 0.00 | 135 | 798 | 0.21 | 0.08 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 135.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 17 | 246 | 0.22 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 2:58:52 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 50 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 170.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:52 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 | 1.31 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 2:58:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.09 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 2:58:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.89 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 2:58:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 215 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 2:58:52 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 2:58:52 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 393 | 0.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.04 | -0.34 | -89.48% | 0.01 | 2 | 344 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 87.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 2:58:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.85 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 2:58:52 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 2:58:52 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 693 | 0.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 97.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 2:58:52 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 9 | 1,048 | 0.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 105.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.39 | -76.48% | 0.00 | 52 | 739 | 0.30 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 110.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.08 | -18.61% | 0.00 | 8 | 618 | 0.26 | -0.04 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 115.00 | 0.40 | 1.05 | 0.73 | 0.82 | -0.08 | -8.89% | 0.01 | 16 | 771 | 0.24 | -0.14 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 120.00 | 2.00 | 2.30 | 2.15 | 2.20 | -0.50 | -18.52% | 0.02 | 54 | 447 | 0.21 | -0.39 | 0.07 | -0.03 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 125.00 | 4.50 | 5.40 | 4.95 | 5.50 | -0.54 | -8.94% | 0.04 | 1 | 246 | 0.21 | -0.72 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 130.00 | 7.20 | 10.20 | 8.70 | 9.60 | -3.30 | -25.59% | 0.07 | 396 | 158 | 0.31 | -0.92 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 135.00 | 12.00 | 16.20 | 14.10 | 14.50 | -1.30 | -8.23% | 0.10 | 4 | 98 | 0.37 | -0.99 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 140.00 | 17.20 | 21.10 | 19.15 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 145.00 | 22.20 | 26.10 | 24.15 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 150.00 | 27.20 | 31.10 | 29.15 | 26.42 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 2:58:52 PM EST |
| 155.00 | 32.20 | 36.10 | 34.15 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 160.00 | 37.20 | 41.10 | 39.15 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 165.00 | 42.20 | 46.10 | 44.15 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 170.00 | 47.20 | 51.10 | 49.15 | % | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:52 PM EST |