Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

PRU
Prudential Financial, Inc.
stock NYSE

Market Open
Sep 1, 2026 1:34:11 PM EDT
116.72USD-0.744%(-0.88)507,835
113.18Bid   116.77Ask   3.59Spread
Pre-market
Sep 1, 2026 9:29:59 AM EDT
118.20USD+0.510%(+0.60)362
After-hours
Aug 31, 2026 4:02:30 PM EDT
117.60USD-0.009%(-0.01)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9592,3161773,829


PRU Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

PRU Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

PRU Jun 17, 2027 Exp. - Max Pain @ $110.00

Puts
Calls


PRU Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185.00 C00%0PRU270617C00185000
180.00 C00%0PRU270617C00180000
175.00 C0.50+150.00%3307-28PRU270617C00175000
170.00 C00%0PRU270617C00170000
165.00 C0.480%1106-09PRU270617C00165000
160.00 C1.650%15215108-19PRU270617C00160000
155.00 C2.050%707008-19PRU270617C00155000
150.00 C1.75-11.17%1013808-31PRU270617C00150000
145.00 C3.50-10.26%2428008-19PRU270617C00145000
140.00 C4.60-9.98%36508-19PRU270617C00140000
135.00 C4.20-26.96%1015408-31PRU270617C00135000
130.00 C5.88-20.00%13659808-31PRU270617C00130000
125.00 C7.80-16.31%4034908-31PRU270617C00125000
120.00 C11.03+0.27%250708-26PRU270617C00120000
115.00 C13.29-5.41%1529308-31PRU270617C00115000
110.00 C15.91-4.16%330008-24PRU270617C00110000
105.00 C19.62-16.15%19908-25PRU270617C00105000
100.00 C24.29-10.17%1315308-21PRU270617C00100000
97.50 C26.60+209.30%1608-07PRU270617C00097500
95.00 C10.40-8.77%41404-29PRU270617C00095000
92.50 C30.38-3.49%134608-21PRU270617C00092500
90.00 C36.30+7.08%11308-17PRU270617C00090000
87.50 C30.70+25.82%1307-09PRU270617C00087500
85.00 C35.99+79.14%1508-25PRU270617C00085000
80.00 C43.73+24.94%11108-03PRU270617C00080000
75.00 C46.96+33.98%21008-24PRU270617C00075000
70.00 C00%0PRU270617C00070000
65.00 C56.20-6.88%5408-24PRU270617C00065000
60.00 C45.30+28.91%5205-22PRU270617C00060000
55.00 C00%0PRU270617C00055000
50.00 C00%0PRU270617C00050000
47.50 C00%0PRU270617C00047500
Puts
StrikePriceChangeVolOILastContract Name
185.00 P00%0PRU270617P00185000
180.00 P00%0PRU270617P00180000
175.00 P00%0PRU270617P00175000
170.00 P00%0PRU270617P00170000
165.00 P00%0PRU270617P00165000
160.00 P00%0PRU270617P00160000
155.00 P00%0PRU270617P00155000
150.00 P00%0PRU270617P00150000
145.00 P00%0PRU270617P00145000
140.00 P23.700%2208-25PRU270617P00140000
135.00 P00%0PRU270617P00135000
130.00 P25.700%1106-22PRU270617P00130000
125.00 P13.20-2.22%192608-28PRU270617P00125000
120.00 P11.97+11.87%4914808-31PRU270617P00120000
115.00 P9.50+11.76%129708-31PRU270617P00115000
110.00 P7.45+11.19%3649808-31PRU270617P00110000
105.00 P5.79+11.35%1710208-31PRU270617P00105000
100.00 P4.33+15.16%214408-31PRU270617P00100000
97.50 P4.00+37.93%247208-31PRU270617P00097500
95.00 P2.68-7.59%1616908-18PRU270617P00095000
92.50 P3.80-32.14%13807-13PRU270617P00092500
90.00 P2.19-14.45%128508-17PRU270617P00090000
87.50 P3.00-33.33%217507-13PRU270617P00087500
85.00 P2.15-57.84%290008-11PRU270617P00085000
80.00 P1.85+5.71%280307-31PRU270617P00080000
75.00 P1.05+5.00%19708-28PRU270617P00075000
70.00 P1.050.00%121808-05PRU270617P00070000
65.00 P0.80+45.45%231008-31PRU270617P00065000
60.00 P1.49+98.67%1808-12PRU270617P00060000
55.00 P1.75-7.89%111204-22PRU270617P00055000
50.00 P0.410%2107-28PRU270617P00050000
47.50 P00%0PRU270617P00047500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC