Options Chain for PROLOGIS INC. COM (PLD) - $117.03 as of 10/8/2025 4:30:42 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 | 59.20 | 62.90 | 61.05 | % | 1.11 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 60.00 | 54.20 | 57.60 | 55.90 | % | 0.93 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 65.00 | 49.00 | 52.90 | 50.95 | % | 0.78 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 70.00 | 44.00 | 47.70 | 45.85 | 43.61 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:59 PM EST |
| 75.00 | 40.00 | 42.60 | 41.30 | 38.75 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:59 PM EST |
| 80.00 | 34.10 | 37.70 | 35.90 | 34.93 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:59 PM EST |
| 85.00 | 29.10 | 32.80 | 30.95 | 29.69 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:59 PM EST |
| 90.00 | 24.70 | 27.10 | 25.90 | 27.30 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 95.00 | 19.90 | 22.00 | 20.95 | 22.60 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 100.00 | 15.10 | 16.50 | 15.80 | 14.71 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:59 PM EST |
| 105.00 | 10.20 | 11.70 | 10.95 | 9.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.62 | 0.94 | 0.02 | -0.05 | 9/29/2025 | 10/8/2025 3:59:59 PM EST |
| 110.00 | 6.10 | 6.90 | 6.50 | 7.30 | +0.11 | +1.53% | 0.06 | 8 | 340 | 0.34 | 0.82 | 0.04 | -0.10 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 115.00 | 2.70 | 4.10 | 3.40 | 2.82 | -0.28 | -9.04% | 0.03 | 18 | 1,948 | 0.40 | 0.57 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 120.00 | 0.80 | 1.00 | 0.90 | 0.83 | +0.03 | +3.75% | 0.01 | 42 | 3,318 | 0.33 | 0.26 | 0.05 | -0.11 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 125.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.07 | -31.82% | 0.00 | 21 | 729 | 0.33 | 0.08 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 26 | 0.40 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.27 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.03 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 452 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 105.00 | 0.15 | 1.05 | 0.60 | 0.15 | -0.10 | -40.00% | 0.01 | 6 | 795 | 0.40 | -0.06 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 110.00 | 0.45 | 1.15 | 0.80 | 0.67 | 0.00 | 0.00% | 0.01 | 3 | 1,749 | 0.40 | -0.18 | 0.04 | -0.10 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 115.00 | 1.75 | 2.10 | 1.93 | 2.12 | +0.32 | +17.78% | 0.02 | 9 | 208 | 0.33 | -0.43 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 120.00 | 3.50 | 6.70 | 5.10 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.33 | -0.74 | 0.05 | -0.11 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 125.00 | 8.50 | 9.80 | 9.15 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.45 | -0.92 | 0.02 | -0.05 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 130.00 | 13.30 | 15.40 | 14.35 | 13.02 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 135.00 | 18.30 | 20.40 | 19.35 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 140.00 | 22.20 | 25.80 | 24.00 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 145.00 | 27.40 | 31.00 | 29.20 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 150.00 | 32.20 | 36.00 | 34.10 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 155.00 | 37.20 | 41.00 | 39.10 | % | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST |