Options Chain for PRUDENTIAL FINL INC COM (PRU) - $119.38 as of 9/9/2026 10:54:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 41.20 | 45.20 | 43.20 | % | 0.58 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 80.00 | 36.30 | 40.30 | 38.30 | % | 0.48 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 85.00 | 31.30 | 35.20 | 33.25 | % | 0.39 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 90.00 | 26.60 | 30.10 | 28.35 | % | 0.32 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 9/9/2026 10:59:00 AM EST | |||
| 95.00 | 21.80 | 25.20 | 23.50 | % | 0.25 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 9/9/2026 10:59:00 AM EST | |||
| 100.00 | 16.90 | 20.40 | 18.65 | % | 0.19 | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.02 | 9/9/2026 10:59:00 AM EST | |||
| 105.00 | 12.30 | 15.80 | 14.05 | 18.86 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.05 | 9/3/2026 | 9/9/2026 10:59:00 AM EST |
| 110.00 | 8.70 | 11.50 | 10.10 | 11.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | 0.82 | 0.02 | -0.06 | 8/21/2026 | 9/9/2026 10:59:00 AM EST |
| 115.00 | 5.00 | 6.90 | 5.95 | 9.75 | 0.00 | 0.00% | 0.05 | 0 | 271 | 0.29 | 0.67 | 0.04 | -0.06 | 9/3/2026 | 9/9/2026 10:59:00 AM EST |
| 120.00 | 2.60 | 3.20 | 2.90 | 3.16 | -0.84 | -21.00% | 0.02 | 1 | 109 | 0.25 | 0.46 | 0.04 | -0.06 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 125.00 | 1.05 | 1.55 | 1.30 | 1.25 | -0.60 | -32.44% | 0.01 | 20 | 443 | 0.24 | 0.26 | 0.03 | -0.04 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 130.00 | 0.50 | 0.75 | 0.63 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.26 | 0.12 | 0.02 | -0.03 | 9/4/2026 | 9/9/2026 10:59:00 AM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.38 | 0.06 | 0.01 | -0.02 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.01 | -0.01 | 9/9/2026 10:59:00 AM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 10:59:00 AM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM 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 | 1.23 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 9/9/2026 10:59:00 AM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.73 | -0.01 | 0.00 | -0.01 | 9/2/2026 | 9/9/2026 10:59:00 AM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.63 | -0.03 | 0.01 | -0.02 | 9/2/2026 | 9/9/2026 10:59:00 AM EST |
| 105.00 | 0.40 | 1.15 | 0.78 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.34 | -0.09 | 0.01 | -0.05 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 110.00 | 0.95 | 1.20 | 1.08 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 771 | 0.29 | -0.18 | 0.02 | -0.06 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 115.00 | 2.10 | 2.65 | 2.38 | 2.20 | +1.00 | +83.34% | 0.02 | 24 | 24 | 0.26 | -0.33 | 0.04 | -0.06 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 120.00 | 4.20 | 5.20 | 4.70 | 4.45 | +0.85 | +23.62% | 0.04 | 34 | 46 | 0.24 | -0.54 | 0.04 | -0.06 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 125.00 | 6.90 | 8.70 | 7.80 | 7.10 | +2.40 | +51.07% | 0.06 | 99 | 52 | 0.31 | -0.74 | 0.03 | -0.04 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 130.00 | 11.20 | 12.90 | 12.05 | % | 0.09 | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.03 | 9/9/2026 10:59:00 AM EST | |||
| 135.00 | 15.30 | 19.10 | 17.20 | % | 0.13 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 9/9/2026 10:59:00 AM EST | |||
| 140.00 | 20.20 | 24.10 | 22.15 | % | 0.16 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 9/9/2026 10:59:00 AM EST | |||
| 145.00 | 25.20 | 29.10 | 27.15 | % | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 150.00 | 30.20 | 34.10 | 32.15 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 155.00 | 35.00 | 39.10 | 37.05 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 160.00 | 40.20 | 44.10 | 42.15 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 165.00 | 45.20 | 49.10 | 47.15 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 170.00 | 50.20 | 54.10 | 52.15 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 175.00 | 55.20 | 59.10 | 57.15 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 180.00 | 60.20 | 64.10 | 62.15 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST |