Options Chain for PROLOGIS INC. COM (PLD) - $112.28 as of 8/22/2025 8:30:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.20 | 59.30 | 57.75 | % | 1.05 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 50.50 | 54.40 | 52.45 | % | 0.87 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 45.40 | 49.50 | 47.45 | % | 0.73 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 40.50 | 44.50 | 42.50 | % | 0.61 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 35.80 | 39.50 | 37.65 | % | 0.50 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 31.20 | 34.50 | 32.85 | % | 0.41 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 25.70 | 29.20 | 27.45 | % | 0.32 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 20.80 | 24.60 | 22.70 | % | 0.25 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 15.90 | 19.80 | 17.85 | 12.45 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.55 | 0.93 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 12.90 | 13.20 | 13.05 | 12.80 | +1.00 | +8.48% | 0.13 | 4 | 25 | 0.27 | 0.86 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 8.60 | 9.00 | 8.80 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.26 | 0.75 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 5.20 | 5.60 | 5.40 | 5.90 | +2.50 | +73.53% | 0.05 | 1 | 213 | 0.25 | 0.60 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 1.80 | 3.10 | 2.45 | 2.95 | +1.20 | +68.58% | 0.02 | 8 | 98 | 0.21 | 0.40 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 1.20 | 1.55 | 1.38 | 1.38 | +0.63 | +84.00% | 0.01 | 37 | 33 | 0.23 | 0.22 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.25 | +83.34% | 0.00 | 12 | 7 | 0.23 | 0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 0.05 | 0.55 | 0.30 | 0.61 | +0.26 | +74.29% | 0.00 | 1 | 14 | 0.33 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 0.40 | 0.55 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.31 | -0.07 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 0.85 | 1.05 | 0.95 | 1.35 | -0.36 | -21.06% | 0.01 | 2 | 106 | 0.29 | -0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 1.70 | 2.00 | 1.85 | 1.82 | -1.33 | -42.23% | 0.02 | 1 | 61 | 0.27 | -0.25 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 3.20 | 3.60 | 3.40 | 3.50 | -1.00 | -22.23% | 0.03 | 4 | 7 | 0.25 | -0.40 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 4.90 | 6.20 | 5.55 | % | 0.05 | 0 | 0 | 0.22 | -0.60 | 0.04 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 8.10 | 11.50 | 9.80 | % | 0.08 | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 11.70 | 15.70 | 13.70 | % | 0.11 | 0 | 0 | 0.40 | -0.89 | 0.02 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 16.50 | 20.30 | 18.40 | % | 0.14 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 21.40 | 25.40 | 23.40 | % | 0.17 | 0 | 0 | 0.52 | -0.98 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 26.40 | 30.40 | 28.40 | % | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 32.20 | 34.60 | 33.40 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 36.30 | 40.30 | 38.30 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 41.30 | 45.30 | 43.30 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |