Options Chain for PRUDENTIAL FINL INC COM (PRU) - $106.90 as of 9/12/2025 9:19:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 58.70 | 60.70 | 59.70 | % | 1.26 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 50.00 | 56.00 | 58.50 | 57.25 | % | 1.15 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 55.00 | 51.30 | 53.40 | 52.35 | % | 0.95 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 60.00 | 45.70 | 48.20 | 46.95 | % | 0.78 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 65.00 | 40.60 | 43.10 | 41.85 | % | 0.64 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 70.00 | 35.40 | 38.00 | 36.70 | 33.76 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 30.60 | 33.60 | 32.10 | 31.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 26.60 | 28.60 | 27.60 | 26.10 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 20.20 | 24.10 | 22.15 | 21.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 87.50 | 17.70 | 21.60 | 19.65 | % | 0.22 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 90.00 | 16.20 | 18.70 | 17.45 | 16.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 92.50 | 13.50 | 15.70 | 14.60 | % | 0.16 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 95.00 | 11.40 | 13.40 | 12.40 | 11.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 97.50 | 8.10 | 10.80 | 9.45 | 8.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | 0.99 | 0.01 | -0.02 | 8/19/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 7.00 | 7.50 | 7.25 | 7.05 | +0.30 | +4.45% | 0.07 | 4 | 324 | 0.40 | 0.95 | 0.02 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 2.55 | 2.85 | 2.70 | 2.75 | +0.29 | +11.79% | 0.03 | 19 | 1,114 | 0.26 | 0.71 | 0.09 | -0.10 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 0.20 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 0.00 | 29 | 3,312 | 0.21 | 0.18 | 0.09 | -0.06 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 27 | 3,865 | 0.29 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 3 | 672 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.52 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.25 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 550 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.79 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.47 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.82 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.95 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.52 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 9/12/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 9/12/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 9/12/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 9/12/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.38 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.24 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.98 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.66 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.12 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.94 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.81 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 152 | 382 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.58 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 863 | 0.48 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.18 | -72.00% | 0.00 | 2 | 574 | 0.46 | -0.01 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.03 | -16.67% | 0.00 | 12 | 1,100 | 0.37 | -0.05 | 0.02 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.13 | -16.67% | 0.01 | 43 | 928 | 0.24 | -0.29 | 0.09 | -0.10 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 2.85 | 3.50 | 3.18 | 3.09 | -0.31 | -9.12% | 0.03 | 1 | 377 | 0.29 | -0.82 | 0.09 | -0.06 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 7.50 | 8.70 | 8.10 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 157 | 0.57 | -0.99 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 12.20 | 13.90 | 13.05 | 14.00 | 0.00 | 0.00% | 0.11 | 0 | 124 | 0.82 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 16.80 | 18.80 | 17.80 | 15.86 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.97 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 21.50 | 23.90 | 22.70 | 23.92 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.17 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 26.50 | 28.70 | 27.60 | 25.86 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 31.40 | 34.00 | 32.70 | % | 0.23 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 145.00 | 36.60 | 39.80 | 38.20 | % | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 150.00 | 41.70 | 44.10 | 42.90 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 155.00 | 46.70 | 49.00 | 47.85 | % | 0.31 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 160.00 | 51.60 | 54.70 | 53.15 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 165.00 | 56.40 | 59.20 | 57.80 | % | 0.35 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 170.00 | 62.00 | 64.30 | 63.15 | % | 0.37 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 175.00 | 66.50 | 69.50 | 68.00 | % | 0.39 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 180.00 | 72.00 | 74.10 | 73.05 | % | 0.41 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 185.00 | 76.70 | 78.70 | 77.70 | % | 0.42 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |