Options Chain for PRUDENTIAL FINL INC COM (PRU) - $108.26 as of 6/22/2026 8:37:26 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 | 46.40 | 50.30 | 48.35 | 44.90 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/22/2026 3:59:50 PM EST |
| 65.00 | 41.80 | 44.90 | 43.35 | % | 0.67 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 70.00 | 36.90 | 40.30 | 38.60 | % | 0.55 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 75.00 | 32.00 | 35.00 | 33.50 | % | 0.45 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 80.00 | 26.40 | 30.30 | 28.35 | 28.48 | % | 0.35 | 6 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST | |
| 85.00 | 21.40 | 25.20 | 23.30 | 18.25 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/22/2026 3:59:50 PM EST |
| 90.00 | 16.50 | 20.20 | 18.35 | 17.70 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.70 | 0.99 | 0.00 | -0.02 | 6/18/2026 | 6/22/2026 3:59:50 PM EST |
| 92.50 | 15.00 | 17.40 | 16.20 | % | 0.18 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.02 | 6/22/2026 3:59:50 PM EST | |||
| 95.00 | 12.60 | 14.60 | 13.60 | 9.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.53 | 0.94 | 0.01 | -0.03 | 5/22/2026 | 6/22/2026 3:59:50 PM EST |
| 97.50 | 10.20 | 12.40 | 11.30 | 11.10 | +0.47 | +4.43% | 0.12 | 5 | 26 | 0.49 | 0.92 | 0.02 | -0.03 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 100.00 | 8.30 | 10.00 | 9.15 | 7.51 | 0.00 | 0.00% | 0.09 | 0 | 165 | 0.43 | 0.87 | 0.03 | -0.04 | 6/18/2026 | 6/22/2026 3:59:50 PM EST |
| 105.00 | 4.50 | 5.00 | 4.75 | 5.60 | +1.85 | +49.34% | 0.05 | 48 | 540 | 0.25 | 0.70 | 0.05 | -0.06 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 110.00 | 1.80 | 2.00 | 1.90 | 1.73 | +0.38 | +28.15% | 0.02 | 146 | 1,542 | 0.23 | 0.41 | 0.06 | -0.05 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 115.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.05 | +11.12% | 0.00 | 496 | 492 | 0.21 | 0.15 | 0.04 | -0.03 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 120.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 31 | 65 | 0.21 | 0.04 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 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 | 0.25 | 0.13 | 0.10 | % | 0.00 | 1 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST | |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/22/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.31 | +0.26 | +520.00% | 0.00 | 1 | 53 | 0.60 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.37 | -0.01 | 0.00 | -0.02 | 6/18/2026 | 6/22/2026 3:59:50 PM EST |
| 92.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 12 | 143 | 0.32 | -0.03 | 0.01 | -0.02 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.14 | -41.18% | 0.00 | 2 | 164 | 0.29 | -0.06 | 0.01 | -0.03 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 97.50 | 0.20 | 0.50 | 0.35 | 0.26 | -0.09 | -25.72% | 0.00 | 2 | 439 | 0.30 | -0.08 | 0.02 | -0.03 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 100.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.23 | -35.39% | 0.00 | 94 | 427 | 0.26 | -0.13 | 0.03 | -0.04 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 105.00 | 1.10 | 1.45 | 1.28 | 1.40 | -0.30 | -17.65% | 0.01 | 64 | 216 | 0.24 | -0.30 | 0.05 | -0.06 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 110.00 | 3.20 | 3.80 | 3.50 | 3.00 | -1.10 | -26.83% | 0.03 | 5 | 38 | 0.23 | -0.59 | 0.06 | -0.05 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 115.00 | 6.00 | 7.60 | 6.80 | 6.41 | +0.26 | +4.23% | 0.06 | 1 | 1 | 0.28 | -0.84 | 0.04 | -0.03 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 120.00 | 9.90 | 13.90 | 11.90 | 11.12 | % | 0.10 | 92 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 3:59:50 PM EST | |
| 125.00 | 15.00 | 18.00 | 16.50 | % | 0.13 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 130.00 | 19.90 | 23.90 | 21.90 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 135.00 | 24.90 | 28.80 | 26.85 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 140.00 | 30.00 | 33.90 | 31.95 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 145.00 | 35.00 | 38.90 | 36.95 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 150.00 | 40.00 | 43.90 | 41.95 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST |