Options Chain for PROLOGIS INC. COM (PLD) - $128.16 as of 11/26/2025 8:48:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 76.30 | 79.80 | 78.05 | 58.00 | 0.00 | 0.00% | 1.56 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 4:00:07 PM EST |
| 55.00 | 71.50 | 75.40 | 73.45 | 55.65 | 0.00 | 0.00% | 1.34 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/15/2024 | 11/26/2025 4:00:07 PM EST |
| 60.00 | 66.40 | 70.40 | 68.40 | 53.47 | 0.00 | 0.00% | 1.14 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 4:00:07 PM EST |
| 65.00 | 61.80 | 64.60 | 63.20 | 40.40 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 11/26/2025 4:00:07 PM EST |
| 70.00 | 57.70 | 60.60 | 59.15 | 54.50 | 0.00 | 0.00% | 0.84 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:07 PM EST |
| 75.00 | 52.00 | 55.40 | 53.70 | 50.87 | 0.00 | 0.00% | 0.72 | 0 | 7 | 1.22 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:07 PM EST |
| 80.00 | 47.70 | 49.70 | 48.70 | 46.14 | 0.00 | 0.00% | 0.61 | 0 | 31 | 1.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:07 PM EST |
| 85.00 | 42.70 | 44.90 | 43.80 | 43.77 | +0.27 | +0.63% | 0.52 | 5 | 35 | 0.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 90.00 | 37.30 | 39.80 | 38.55 | 38.50 | +0.30 | +0.79% | 0.43 | 4 | 536 | 0.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 95.00 | 31.90 | 35.70 | 33.80 | 34.29 | +2.68 | +8.48% | 0.36 | 1 | 113 | 0.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 100.00 | 27.70 | 30.60 | 29.15 | 29.05 | +1.88 | +6.92% | 0.29 | 1 | 261 | 0.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 105.00 | 22.30 | 25.70 | 24.00 | 18.70 | 0.00 | 0.00% | 0.23 | 0 | 340 | 0.57 | 0.97 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:07 PM EST |
| 110.00 | 18.00 | 19.70 | 18.85 | 14.87 | 0.00 | 0.00% | 0.17 | 0 | 496 | 0.39 | 0.94 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 4:00:07 PM EST |
| 115.00 | 13.40 | 14.90 | 14.15 | 14.70 | +1.11 | +8.17% | 0.12 | 3 | 948 | 0.33 | 0.87 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 120.00 | 9.00 | 10.50 | 9.75 | 10.10 | +0.60 | +6.32% | 0.08 | 3 | 946 | 0.24 | 0.77 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 125.00 | 5.80 | 6.20 | 6.00 | 6.65 | +0.77 | +13.10% | 0.05 | 4 | 2,226 | 0.24 | 0.63 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 130.00 | 2.65 | 3.60 | 3.13 | 3.45 | +0.55 | +18.97% | 0.02 | 212 | 925 | 0.21 | 0.43 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 135.00 | 1.15 | 1.70 | 1.43 | 1.50 | +0.15 | +11.12% | 0.01 | 84 | 1,326 | 0.21 | 0.24 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 140.00 | 0.45 | 0.80 | 0.63 | 0.65 | +0.10 | +18.19% | 0.00 | 137 | 672 | 0.21 | 0.12 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 145.00 | 0.05 | 0.40 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.20 | 0.05 | 0.01 | -0.01 | 11/13/2025 | 11/26/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.29 | -72.50% | 0.00 | 1 | 669 | 0.26 | 0.02 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.27 | 0.01 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.46 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:07 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/26/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 11/26/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.39 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/26/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.26 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.10 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 3 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 881 | 0.90 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.80 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.72 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:07 PM EST |
| 90.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 496 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 10 | 404 | 0.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.03 | -16.67% | 0.00 | 14 | 2,611 | 0.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 105.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.10 | -33.34% | 0.00 | 16 | 1,362 | 0.31 | -0.03 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 110.00 | 0.25 | 0.65 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 0.29 | -0.06 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 4:00:07 PM EST |
| 115.00 | 0.75 | 1.05 | 0.90 | 0.69 | -0.36 | -34.29% | 0.01 | 1 | 542 | 0.27 | -0.13 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 120.00 | 1.45 | 2.45 | 1.95 | 1.45 | -0.30 | -17.15% | 0.02 | 21 | 1,144 | 0.27 | -0.23 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 125.00 | 2.65 | 3.20 | 2.93 | 2.69 | -0.31 | -10.34% | 0.02 | 6 | 764 | 0.23 | -0.37 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 130.00 | 4.50 | 5.60 | 5.05 | 4.90 | -0.40 | -7.55% | 0.04 | 1 | 186 | 0.20 | -0.57 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 135.00 | 7.90 | 9.30 | 8.60 | 8.21 | -2.73 | -24.96% | 0.06 | 1 | 51 | 0.20 | -0.76 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:07 PM EST |
| 140.00 | 11.70 | 13.50 | 12.60 | 16.66 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.27 | -0.88 | 0.02 | -0.02 | 11/4/2025 | 11/26/2025 4:00:07 PM EST |
| 145.00 | 16.30 | 18.20 | 17.25 | 24.42 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.30 | -0.95 | 0.01 | -0.01 | 10/15/2025 | 11/26/2025 4:00:07 PM EST |
| 150.00 | 20.40 | 23.90 | 22.15 | 29.07 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.45 | -0.98 | 0.01 | -0.01 | 10/15/2025 | 11/26/2025 4:00:07 PM EST |
| 155.00 | 25.20 | 29.30 | 27.25 | % | 0.18 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 160.00 | 30.40 | 34.20 | 32.30 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 165.00 | 35.90 | 39.20 | 37.55 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 170.00 | 40.30 | 44.40 | 42.35 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 175.00 | 45.30 | 49.10 | 47.20 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 180.00 | 50.30 | 54.20 | 52.25 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 185.00 | 55.10 | 59.20 | 57.15 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 190.00 | 60.10 | 64.20 | 62.15 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 195.00 | 65.30 | 69.00 | 67.15 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST | |||
| 200.00 | 70.40 | 74.30 | 72.35 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:07 PM EST |