Options Chain for PRUDENTIAL FINL INC COM (PRU) - $93.98 as of 3/23/2026 5:51:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 28.40 | 31.30 | 29.85 | % | 0.46 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 70.00 | 23.60 | 26.20 | 24.90 | % | 0.36 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 75.00 | 18.70 | 21.30 | 20.00 | % | 0.27 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 80.00 | 14.10 | 15.40 | 14.75 | 15.62 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.52 | 0.94 | 0.01 | -0.03 | 3/11/2026 | 3/23/2026 4:00:07 PM EST |
| 85.00 | 9.50 | 11.40 | 10.45 | % | 0.12 | 0 | 0 | 0.53 | 0.87 | 0.02 | -0.05 | 3/23/2026 4:00:07 PM EST | |||
| 87.50 | 7.30 | 8.60 | 7.95 | % | 0.09 | 0 | 0 | 0.40 | 0.81 | 0.03 | -0.06 | 3/23/2026 4:00:07 PM EST | |||
| 90.00 | 5.90 | 6.50 | 6.20 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 192 | 0.35 | 0.73 | 0.04 | -0.07 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 92.50 | 4.10 | 4.70 | 4.40 | 4.90 | +1.25 | +34.25% | 0.05 | 8 | 128 | 0.33 | 0.62 | 0.05 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 95.00 | 2.65 | 3.20 | 2.93 | 3.03 | +0.63 | +26.25% | 0.03 | 123 | 272 | 0.31 | 0.50 | 0.05 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 97.50 | 1.55 | 2.00 | 1.78 | 1.80 | +0.37 | +25.88% | 0.02 | 78 | 347 | 0.30 | 0.36 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 100.00 | 0.80 | 1.00 | 0.90 | 1.00 | +0.20 | +25.00% | 0.01 | 615 | 479 | 0.27 | 0.23 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 105.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 245 | 307 | 0.26 | 0.07 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.02 | -22.23% | 0.00 | 8 | 132 | 0.36 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 58 | 0.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 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 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 3 | 80 | 0.45 | -0.02 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 80.00 | 0.25 | 0.35 | 0.30 | 0.29 | -0.13 | -30.96% | 0.00 | 31 | 135 | 0.43 | -0.06 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 85.00 | 0.60 | 0.95 | 0.78 | 0.62 | -0.37 | -37.38% | 0.01 | 255 | 433 | 0.38 | -0.13 | 0.02 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 87.50 | 0.90 | 1.00 | 0.95 | 0.94 | -0.46 | -32.86% | 0.01 | 63 | 160 | 0.36 | -0.19 | 0.03 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 90.00 | 1.40 | 1.55 | 1.48 | 1.34 | -0.86 | -39.10% | 0.02 | 146 | 2,860 | 0.34 | -0.27 | 0.04 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 92.50 | 2.10 | 2.30 | 2.20 | 2.19 | -1.11 | -33.64% | 0.02 | 34 | 501 | 0.32 | -0.38 | 0.05 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 95.00 | 3.10 | 3.30 | 3.20 | 3.15 | -1.05 | -25.00% | 0.03 | 25 | 654 | 0.30 | -0.50 | 0.05 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 97.50 | 4.50 | 4.70 | 4.60 | 4.40 | -1.45 | -24.79% | 0.05 | 7 | 422 | 0.29 | -0.64 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 100.00 | 6.10 | 6.50 | 6.30 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 185 | 0.28 | -0.77 | 0.05 | -0.04 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 105.00 | 9.60 | 11.50 | 10.55 | 12.34 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.47 | -0.93 | 0.02 | -0.02 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 110.00 | 13.50 | 17.00 | 15.25 | 16.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.66 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/23/2026 4:00:07 PM EST |
| 115.00 | 18.50 | 22.20 | 20.35 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 120.00 | 23.50 | 27.00 | 25.25 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 125.00 | 28.50 | 31.80 | 30.15 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 130.00 | 33.50 | 37.50 | 35.50 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 135.00 | 38.50 | 42.60 | 40.55 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 140.00 | 43.50 | 47.60 | 45.55 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 145.00 | 48.50 | 52.60 | 50.55 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 150.00 | 53.50 | 57.50 | 55.50 | % | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 155.00 | 58.50 | 62.60 | 60.55 | % | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST |