Options Chain for PRUDENTIAL FINL INC COM (PRU) - $119.55 as of 9/25/2026 6:34:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 42.50 | 44.80 | 43.65 | % | 0.58 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 80.00 | 37.50 | 40.90 | 39.20 | % | 0.49 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 85.00 | 32.60 | 35.90 | 34.25 | % | 0.40 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 90.00 | 27.50 | 30.90 | 29.20 | % | 0.32 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 95.00 | 22.60 | 26.20 | 24.40 | % | 0.26 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 100.00 | 18.10 | 21.00 | 19.55 | % | 0.20 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 105.00 | 13.60 | 15.00 | 14.30 | 14.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | 0.97 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 110.00 | 8.80 | 11.30 | 10.05 | 11.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 0.89 | 0.02 | -0.04 | 8/21/2026 | 9/25/2026 4:00:03 PM EST |
| 115.00 | 5.20 | 6.20 | 5.70 | 5.80 | +0.39 | +7.21% | 0.05 | 11 | 290 | 0.27 | 0.73 | 0.04 | -0.06 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 120.00 | 2.05 | 2.85 | 2.45 | 2.50 | -0.10 | -3.85% | 0.02 | 20 | 622 | 0.24 | 0.47 | 0.06 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 125.00 | 0.65 | 0.90 | 0.78 | 0.80 | -0.05 | -5.89% | 0.01 | 13 | 922 | 0.23 | 0.22 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 130.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.04 | -13.80% | 0.00 | 1 | 647 | 0.26 | 0.08 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.30 | 0.02 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.43 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.38 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.01 | -6.25% | 0.00 | 3 | 295 | 0.33 | -0.03 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 110.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.10 | -22.23% | 0.00 | 8 | 1,088 | 0.26 | -0.12 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 115.00 | 0.95 | 1.80 | 1.38 | 1.45 | +0.05 | +3.58% | 0.01 | 7 | 482 | 0.27 | -0.27 | 0.04 | -0.06 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 120.00 | 2.65 | 4.00 | 3.33 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 130 | 0.26 | -0.53 | 0.06 | -0.07 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 125.00 | 6.10 | 6.90 | 6.50 | 6.20 | -0.90 | -12.68% | 0.05 | 30 | 151 | 0.23 | -0.78 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 130.00 | 10.00 | 12.70 | 11.35 | % | 0.09 | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.02 | 9/25/2026 4:00:03 PM EST | |||
| 135.00 | 13.50 | 17.00 | 15.25 | % | 0.11 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 9/25/2026 4:00:03 PM EST | |||
| 140.00 | 19.20 | 22.00 | 20.60 | % | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 145.00 | 24.90 | 27.00 | 25.95 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 150.00 | 29.90 | 32.60 | 31.25 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 155.00 | 34.10 | 37.60 | 35.85 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 160.00 | 39.30 | 42.60 | 40.95 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 165.00 | 44.30 | 47.00 | 45.65 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 170.00 | 49.30 | 52.00 | 50.65 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 175.00 | 53.80 | 57.60 | 55.70 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 180.00 | 59.30 | 62.00 | 60.65 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST |