Options Chain for PRUDENTIAL FINL INC COM (PRU) - $122.32 as of 8/12/2026 10:08:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 60.70 | 63.40 | 62.05 | % | 1.03 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 65.00 | 55.70 | 58.50 | 57.10 | % | 0.88 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 70.00 | 50.70 | 53.60 | 52.15 | % | 0.74 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 75.00 | 45.70 | 48.50 | 47.10 | % | 0.63 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 80.00 | 40.70 | 43.50 | 42.10 | 42.86 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:02 PM EST |
| 85.00 | 35.70 | 38.50 | 37.10 | % | 0.44 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 90.00 | 30.80 | 33.50 | 32.15 | 30.04 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 4:00:02 PM EST |
| 92.50 | 28.30 | 31.00 | 29.65 | % | 0.32 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 95.00 | 25.80 | 28.50 | 27.15 | 22.64 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.29 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:02 PM EST |
| 97.50 | 23.30 | 26.00 | 24.65 | % | 0.25 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 100.00 | 20.70 | 23.20 | 21.95 | 22.45 | 0.00 | 0.00% | 0.22 | 0 | 195 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:02 PM EST |
| 105.00 | 17.20 | 18.40 | 17.80 | 16.00 | 0.00 | 0.00% | 0.17 | 0 | 139 | 0.89 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:02 PM EST |
| 110.00 | 11.70 | 13.00 | 12.35 | 11.90 | 0.00 | 0.00% | 0.11 | 0 | 611 | 0.57 | 0.99 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 115.00 | 6.90 | 8.20 | 7.55 | 7.78 | 0.00 | 0.00% | 0.07 | 0 | 806 | 0.43 | 0.92 | 0.03 | -0.04 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 120.00 | 3.00 | 3.70 | 3.35 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 917 | 0.21 | 0.72 | 0.07 | -0.08 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 125.00 | 0.05 | 1.00 | 0.53 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,609 | 0.19 | 0.30 | 0.08 | -0.07 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.30 | 0.05 | 0.02 | -0.02 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.89 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/11/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:02 PM EST |
| 97.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:02 PM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.35 | -0.01 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 584 | 0.26 | -0.08 | 0.03 | -0.04 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 120.00 | 0.45 | 1.05 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,547 | 0.22 | -0.28 | 0.07 | -0.08 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 125.00 | 2.75 | 4.30 | 3.53 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 544 | 0.26 | -0.70 | 0.08 | -0.07 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 130.00 | 5.70 | 9.90 | 7.80 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.51 | -0.95 | 0.02 | -0.02 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 135.00 | 11.90 | 14.00 | 12.95 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.67 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 140.00 | 16.70 | 19.00 | 17.85 | 23.20 | 0.00 | 0.00% | 0.13 | 0 | 120 | 0.82 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:02 PM EST |
| 145.00 | 21.60 | 24.30 | 22.95 | 24.80 | 0.00 | 0.00% | 0.16 | 0 | 25 | 1.02 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 150.00 | 25.70 | 29.50 | 27.60 | 32.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 4:00:02 PM EST |
| 155.00 | 30.70 | 34.00 | 32.35 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 160.00 | 35.70 | 39.00 | 37.35 | 40.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 165.00 | 40.50 | 44.80 | 42.65 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST |