Options Chain for PRUDENTIAL FINL INC COM (PRU) - $99.44 as of 5/8/2026 11:34:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 33.70 | 36.20 | 34.95 | % | 0.54 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 70.00 | 28.70 | 31.40 | 30.05 | 25.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 3:59:54 PM EST |
| 75.00 | 23.70 | 26.40 | 25.05 | 18.71 | 0.00 | 0.00% | 0.33 | 0 | 22 | 1.51 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:54 PM EST |
| 80.00 | 19.30 | 21.50 | 20.40 | 21.21 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 85.00 | 14.20 | 16.00 | 15.10 | 15.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 87.50 | 12.00 | 13.50 | 12.75 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:54 PM EST |
| 90.00 | 9.40 | 11.10 | 10.25 | 11.48 | 0.00 | 0.00% | 0.11 | 0 | 652 | 0.60 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 92.50 | 7.00 | 8.60 | 7.80 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.49 | 0.98 | 0.01 | -0.03 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 95.00 | 5.50 | 6.20 | 5.85 | 5.75 | +0.07 | +1.24% | 0.06 | 1 | 908 | 0.41 | 0.93 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 97.50 | 3.10 | 4.20 | 3.65 | 3.30 | +0.25 | +8.20% | 0.04 | 1 | 332 | 0.40 | 0.82 | 0.07 | -0.09 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 100.00 | 1.70 | 2.05 | 1.88 | 1.71 | +0.76 | +80.00% | 0.02 | 42 | 1,161 | 0.25 | 0.60 | 0.11 | -0.11 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 105.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 10 | 3,851 | 0.23 | 0.12 | 0.06 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 16 | 532 | 0.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 190 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 406 | 0.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 11 | 268 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 11 | 1,160 | 0.46 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 92.50 | 0.10 | 0.30 | 0.20 | 0.11 | -0.09 | -45.00% | 0.00 | 8 | 774 | 0.43 | -0.02 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 95.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.11 | -28.95% | 0.00 | 120 | 832 | 0.36 | -0.07 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 97.50 | 0.10 | 0.60 | 0.35 | 0.50 | -0.44 | -46.81% | 0.00 | 7 | 2,833 | 0.31 | -0.18 | 0.07 | -0.09 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 100.00 | 0.90 | 1.25 | 1.08 | 1.20 | -0.62 | -34.07% | 0.01 | 8 | 178 | 0.26 | -0.40 | 0.11 | -0.11 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 105.00 | 4.00 | 6.00 | 5.00 | 4.94 | -0.08 | -1.60% | 0.05 | 1 | 29 | 0.61 | -0.88 | 0.06 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 110.00 | 9.10 | 10.70 | 9.90 | % | 0.09 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 115.00 | 13.40 | 15.70 | 14.55 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 120.00 | 18.80 | 21.40 | 20.10 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 125.00 | 23.40 | 26.40 | 24.90 | % | 0.20 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 130.00 | 27.90 | 31.40 | 29.65 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 135.00 | 32.70 | 36.40 | 34.55 | % | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 140.00 | 37.70 | 41.40 | 39.55 | % | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |