Options Chain for PRUDENTIAL FINL INC COM (PRU) - $113.96 as of 10/9/2026 7:32:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 41.30 | 45.10 | 43.20 | % | 0.62 | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 75.00 | 36.30 | 40.50 | 38.40 | % | 0.51 | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 80.00 | 31.40 | 35.50 | 33.45 | % | 0.42 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 85.00 | 26.40 | 30.50 | 28.45 | % | 0.33 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 10/9/2026 3:59:55 PM EST | |||
| 90.00 | 21.50 | 25.50 | 23.50 | % | 0.26 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 95.00 | 17.00 | 20.50 | 18.75 | % | 0.20 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.04 | 10/9/2026 3:59:55 PM EST | |||
| 100.00 | 12.80 | 14.60 | 13.70 | % | 0.14 | 0 | 0 | 0.31 | 0.87 | 0.01 | -0.05 | 10/9/2026 3:59:55 PM EST | |||
| 105.00 | 7.80 | 11.60 | 9.70 | 8.54 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.41 | 0.80 | 0.02 | -0.06 | 10/2/2026 | 10/9/2026 3:59:55 PM EST |
| 110.00 | 5.60 | 8.20 | 6.90 | 6.04 | +0.34 | +5.97% | 0.06 | 4 | 5 | 0.29 | 0.67 | 0.03 | -0.07 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 115.00 | 3.40 | 5.10 | 4.25 | 3.33 | +0.48 | +16.85% | 0.04 | 36 | 279 | 0.29 | 0.50 | 0.04 | -0.07 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 120.00 | 1.70 | 2.00 | 1.85 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 258 | 0.26 | 0.32 | 0.03 | -0.06 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 125.00 | 0.80 | 2.00 | 1.40 | 0.80 | -0.05 | -5.89% | 0.01 | 21 | 311 | 0.26 | 0.19 | 0.02 | -0.04 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 130.00 | 0.05 | 0.70 | 0.38 | 0.25 | -0.12 | -32.44% | 0.00 | 5 | 202 | 0.25 | 0.10 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.31 | 0.05 | 0.01 | -0.01 | 9/29/2026 | 10/9/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.53 | 0.02 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.70 | -0.02 | 0.00 | -0.02 | 9/9/2026 | 10/9/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.03 | 0.00 | -0.03 | 8/28/2026 | 10/9/2026 3:59:55 PM EST |
| 95.00 | 0.15 | 0.40 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.34 | -0.07 | 0.01 | -0.04 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 100.00 | 0.25 | 0.75 | 0.50 | 0.64 | +0.04 | +6.67% | 0.01 | 11 | 31 | 0.30 | -0.13 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 105.00 | 1.25 | 1.70 | 1.48 | 1.45 | -0.39 | -21.20% | 0.01 | 3 | 88 | 0.32 | -0.20 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 110.00 | 2.50 | 3.20 | 2.85 | 2.91 | -0.41 | -12.35% | 0.03 | 4 | 760 | 0.31 | -0.33 | 0.03 | -0.07 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 115.00 | 3.30 | 5.60 | 4.45 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 170 | 0.26 | -0.50 | 0.04 | -0.07 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 120.00 | 6.90 | 9.10 | 8.00 | 9.63 | 0.00 | 0.00% | 0.07 | 0 | 511 | 0.37 | -0.68 | 0.03 | -0.06 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 125.00 | 11.00 | 13.20 | 12.10 | 13.80 | +0.40 | +2.99% | 0.10 | 141 | 744 | 0.39 | -0.81 | 0.02 | -0.04 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 130.00 | 15.60 | 19.40 | 17.50 | 18.78 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.59 | -0.90 | 0.02 | -0.03 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 135.00 | 20.10 | 24.20 | 22.15 | % | 0.16 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 140.00 | 24.90 | 29.10 | 27.00 | % | 0.19 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 145.00 | 29.90 | 34.00 | 31.95 | % | 0.22 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 150.00 | 34.90 | 39.00 | 36.95 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 155.00 | 39.90 | 44.00 | 41.95 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 160.00 | 44.90 | 49.00 | 46.95 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 165.00 | 49.90 | 54.00 | 51.95 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 170.00 | 55.10 | 59.00 | 57.05 | % | 0.34 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 175.00 | 59.90 | 64.00 | 61.95 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST |