Options Chain for PRUDENTIAL FINL INC COM (PRU) - $114.84 as of 12/23/2025 1:54:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 67.50 | 71.60 | 69.55 | 62.80 | 0.00 | 0.00% | 1.55 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 12/23/2025 1:59:07 PM EST |
| 47.50 | 64.90 | 69.10 | 67.00 | % | 1.41 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 50.00 | 62.60 | 66.60 | 64.60 | 61.70 | 0.00 | 0.00% | 1.29 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:07 PM EST |
| 55.00 | 57.60 | 61.70 | 59.65 | 47.77 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 12/23/2025 1:59:07 PM EST |
| 60.00 | 52.60 | 56.60 | 54.60 | 64.26 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 12/23/2025 1:59:07 PM EST |
| 65.00 | 47.70 | 51.70 | 49.70 | 44.88 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 12/23/2025 1:59:07 PM EST |
| 70.00 | 42.90 | 46.70 | 44.80 | 33.90 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:07 PM EST |
| 75.00 | 37.90 | 41.70 | 39.80 | 28.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:07 PM EST |
| 80.00 | 33.00 | 36.80 | 34.90 | 28.32 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.26 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:07 PM EST |
| 82.50 | 30.50 | 34.20 | 32.35 | 20.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:07 PM EST |
| 85.00 | 28.00 | 31.80 | 29.90 | 20.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:07 PM EST |
| 87.50 | 26.00 | 29.00 | 27.50 | 17.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:07 PM EST |
| 90.00 | 23.50 | 26.50 | 25.00 | 21.48 | 0.00 | 0.00% | 0.28 | 0 | 50 | 0.89 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:07 PM EST |
| 92.50 | 21.00 | 24.00 | 22.50 | 13.30 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.82 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:59:07 PM EST |
| 95.00 | 18.90 | 21.30 | 20.10 | 14.45 | 0.00 | 0.00% | 0.21 | 0 | 69 | 0.72 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:07 PM EST |
| 97.50 | 16.40 | 18.80 | 17.60 | 21.10 | 0.00 | 0.00% | 0.18 | 0 | 147 | 0.65 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/23/2025 1:59:07 PM EST |
| 100.00 | 13.70 | 16.40 | 15.05 | 17.90 | 0.00 | 0.00% | 0.15 | 0 | 284 | 0.59 | 0.99 | 0.00 | -0.01 | 12/11/2025 | 12/23/2025 1:59:07 PM EST |
| 105.00 | 9.70 | 10.20 | 9.95 | 10.08 | -0.42 | -4.00% | 0.09 | 10 | 1,706 | 0.26 | 0.93 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 110.00 | 5.10 | 5.60 | 5.35 | 5.40 | -0.40 | -6.90% | 0.05 | 4 | 2,121 | 0.21 | 0.80 | 0.05 | -0.04 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 115.00 | 1.65 | 1.95 | 1.80 | 1.83 | -0.22 | -10.74% | 0.02 | 48 | 2,233 | 0.17 | 0.48 | 0.10 | -0.04 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 120.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.08 | -22.86% | 0.00 | 54 | 1,395 | 0.15 | 0.10 | 0.05 | -0.02 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 125.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1,552 | 0.18 | 0.02 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.23 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 591 | 0.37 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 0.35 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 1:59:07 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:07 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 0.71 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:59:07 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 1:59:07 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.83 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 12/23/2025 1:59:07 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.94 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:07 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 12/23/2025 1:59:07 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 12/23/2025 1:59:07 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.85 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:59:07 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.70 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:59:07 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.61 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:59:07 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 1.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:07 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:07 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.11 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.98 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:07 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.77 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 214 | 0.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:07 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 87.50 | 0.00 | 1.95 | 0.98 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 577 | 1.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:07 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 1,693 | 0.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 92.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.40 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 1,002 | 0.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 97.50 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.44 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/23/2025 1:59:07 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.04 | -23.53% | 0.00 | 3 | 3,180 | 0.30 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 105.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.03 | +13.64% | 0.00 | 1 | 1,934 | 0.22 | -0.07 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 110.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 68 | 3,826 | 0.18 | -0.20 | 0.05 | -0.04 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 115.00 | 1.90 | 2.15 | 2.03 | 2.03 | +0.04 | +2.01% | 0.02 | 17 | 924 | 0.16 | -0.52 | 0.10 | -0.04 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 120.00 | 5.40 | 5.90 | 5.65 | 5.76 | -0.04 | -0.69% | 0.05 | 25 | 190 | 0.18 | -0.90 | 0.05 | -0.02 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 125.00 | 8.50 | 12.50 | 10.50 | 10.20 | +1.10 | +12.09% | 0.08 | 54 | 89 | 0.50 | -0.98 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 130.00 | 13.50 | 17.60 | 15.55 | 18.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.62 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:07 PM EST |
| 135.00 | 18.50 | 22.60 | 20.55 | 29.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:07 PM EST |
| 140.00 | 23.50 | 27.60 | 25.55 | 33.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 12/23/2025 1:59:07 PM EST |
| 145.00 | 28.50 | 32.70 | 30.60 | 31.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 12/23/2025 1:59:07 PM EST |
| 150.00 | 33.50 | 37.60 | 35.55 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 155.00 | 38.50 | 42.60 | 40.55 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 160.00 | 43.50 | 47.60 | 45.55 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 165.00 | 48.50 | 52.60 | 50.55 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 170.00 | 53.50 | 57.60 | 55.55 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 175.00 | 58.50 | 62.60 | 60.55 | % | 0.35 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 180.00 | 63.50 | 67.60 | 65.55 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 185.00 | 68.50 | 72.50 | 70.50 | % | 0.38 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 190.00 | 73.50 | 77.60 | 75.55 | % | 0.40 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST |