Options Chain for PRUDENTIAL FINL INC COM (PRU) - $100.41 as of 2/6/2026 6:36:42 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 | 45.70 | 49.80 | 47.75 | % | 0.87 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 60.00 | 40.70 | 44.80 | 42.75 | % | 0.71 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 65.00 | 35.90 | 39.80 | 37.85 | % | 0.58 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 70.00 | 30.80 | 34.90 | 32.85 | % | 0.47 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 75.00 | 25.80 | 29.80 | 27.80 | % | 0.37 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 80.00 | 20.80 | 24.80 | 22.80 | 35.15 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.44 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/6/2026 3:59:58 PM EST |
| 85.00 | 16.30 | 18.80 | 17.55 | % | 0.21 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 90.00 | 11.80 | 14.10 | 12.95 | % | 0.14 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 92.50 | 9.30 | 11.20 | 10.25 | 15.83 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | 0.99 | 0.02 | 0.00 | 11/12/2025 | 2/6/2026 3:59:58 PM EST |
| 95.00 | 7.00 | 8.80 | 7.90 | % | 0.08 | 0 | 0 | 0.57 | 0.89 | 0.04 | -0.03 | 2/6/2026 3:59:58 PM EST | |||
| 97.50 | 4.60 | 6.40 | 5.50 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.47 | 0.82 | 0.06 | -0.03 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 100.00 | 3.30 | 3.90 | 3.60 | 3.45 | +1.68 | +94.92% | 0.04 | 42 | 340 | 0.31 | 0.69 | 0.08 | -0.04 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 105.00 | 0.55 | 0.90 | 0.73 | 0.80 | +0.47 | +142.43% | 0.01 | 599 | 228 | 0.23 | 0.26 | 0.08 | -0.04 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.09 | +0.04 | +80.00% | 0.00 | 47 | 669 | 0.24 | 0.03 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 9 | 2,092 | 0.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 1,224 | 0.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 891 | 0.87 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/6/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/6/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.52 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.43 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 92.50 | 0.10 | 0.35 | 0.23 | 0.18 | -0.27 | -60.00% | 0.00 | 1 | 164 | 0.34 | -0.01 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 95.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.64 | -68.09% | 0.00 | 6 | 714 | 0.30 | -0.11 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 97.50 | 0.55 | 0.85 | 0.70 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.28 | -0.18 | 0.06 | -0.03 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 100.00 | 1.10 | 1.45 | 1.28 | 1.30 | -1.60 | -55.18% | 0.01 | 42 | 803 | 0.26 | -0.31 | 0.08 | -0.04 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 105.00 | 3.50 | 4.70 | 4.10 | 3.80 | -2.80 | -42.43% | 0.04 | 2 | 375 | 0.25 | -0.74 | 0.08 | -0.04 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 110.00 | 7.50 | 9.30 | 8.40 | 8.50 | -2.94 | -25.70% | 0.08 | 3 | 739 | 0.47 | -0.97 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 115.00 | 12.50 | 14.20 | 13.35 | 15.04 | 0.00 | 0.00% | 0.12 | 0 | 313 | 0.61 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 120.00 | 17.70 | 20.10 | 18.90 | 13.50 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.92 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:58 PM EST |
| 125.00 | 22.40 | 25.10 | 23.75 | 24.13 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 130.00 | 27.40 | 30.00 | 28.70 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 135.00 | 32.30 | 35.00 | 33.65 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 140.00 | 37.40 | 40.00 | 38.70 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 145.00 | 42.30 | 45.00 | 43.65 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 150.00 | 47.20 | 50.10 | 48.65 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 155.00 | 52.30 | 55.10 | 53.70 | % | 0.35 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 160.00 | 57.40 | 60.10 | 58.75 | % | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 165.00 | 62.30 | 65.00 | 63.65 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 170.00 | 67.50 | 70.00 | 68.75 | % | 0.40 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST |