Options Chain for PROLOGIS INC. COM (PLD) - $129.15 as of 12/26/2025 3:31:46 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 | 72.10 | 76.40 | 74.25 | % | 1.35 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 60.00 | 67.10 | 71.30 | 69.20 | % | 1.15 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 65.00 | 62.10 | 66.20 | 64.15 | % | 0.99 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 70.00 | 57.20 | 61.40 | 59.30 | 58.80 | 0.00 | 0.00% | 0.85 | 0 | 20 | 1.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:48 PM EST |
| 75.00 | 52.20 | 56.30 | 54.25 | % | 0.72 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 80.00 | 47.30 | 51.50 | 49.40 | % | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 85.00 | 42.40 | 46.50 | 44.45 | % | 0.52 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 90.00 | 37.50 | 41.30 | 39.40 | 37.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 95.00 | 32.60 | 36.00 | 34.30 | 18.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 12/26/2025 3:59:48 PM EST |
| 100.00 | 28.60 | 31.20 | 29.90 | 18.62 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.60 | 0.98 | 0.00 | -0.02 | 9/18/2025 | 12/26/2025 3:59:48 PM EST |
| 105.00 | 23.80 | 26.40 | 25.10 | 12.00 | 0.00 | 0.00% | 0.24 | 0 | 38 | 0.55 | 0.95 | 0.01 | -0.02 | 10/10/2025 | 12/26/2025 3:59:48 PM EST |
| 110.00 | 19.20 | 20.60 | 19.90 | 20.60 | -0.10 | -0.49% | 0.18 | 1 | 123 | 0.39 | 0.92 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 115.00 | 14.60 | 16.30 | 15.45 | 15.70 | 0.00 | 0.00% | 0.13 | 0 | 104 | 0.29 | 0.86 | 0.01 | -0.04 | 12/15/2025 | 12/26/2025 3:59:48 PM EST |
| 120.00 | 10.10 | 12.10 | 11.10 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 805 | 0.25 | 0.78 | 0.02 | -0.04 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 125.00 | 6.30 | 7.60 | 6.95 | 6.77 | 0.00 | 0.00% | 0.06 | 0 | 651 | 0.21 | 0.67 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 130.00 | 3.60 | 5.90 | 4.75 | 3.85 | -0.55 | -12.50% | 0.04 | 6 | 918 | 0.23 | 0.52 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 135.00 | 1.75 | 3.50 | 2.63 | 1.89 | -0.41 | -17.83% | 0.02 | 2 | 2,514 | 0.22 | 0.34 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 140.00 | 0.65 | 1.25 | 0.95 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 614 | 0.19 | 0.19 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 145.00 | 0.10 | 1.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.19 | 0.09 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 150.00 | 0.05 | 0.40 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.20 | 0.04 | 0.01 | -0.01 | 12/12/2025 | 12/26/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 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 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/26/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.69 | 0.00 | 0.00 | -0.01 | 10/13/2025 | 12/26/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.62 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 12/26/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.47 | -0.02 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 105.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.35 | -0.05 | 0.01 | -0.02 | 12/12/2025 | 12/26/2025 3:59:48 PM EST |
| 110.00 | 0.35 | 1.20 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 488 | 0.32 | -0.08 | 0.01 | -0.03 | 12/17/2025 | 12/26/2025 3:59:48 PM EST |
| 115.00 | 0.65 | 1.00 | 0.83 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1,834 | 0.27 | -0.14 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 120.00 | 1.25 | 1.75 | 1.50 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.25 | -0.22 | 0.02 | -0.04 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 125.00 | 1.55 | 2.95 | 2.25 | 2.73 | +0.18 | +7.06% | 0.02 | 3 | 379 | 0.21 | -0.33 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 130.00 | 4.30 | 5.10 | 4.70 | 4.70 | -0.60 | -11.33% | 0.04 | 4 | 52 | 0.23 | -0.48 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 135.00 | 6.40 | 8.20 | 7.30 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.21 | -0.66 | 0.04 | -0.04 | 12/11/2025 | 12/26/2025 3:59:48 PM EST |
| 140.00 | 10.00 | 12.90 | 11.45 | 21.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | -0.81 | 0.03 | -0.03 | 10/15/2025 | 12/26/2025 3:59:48 PM EST |
| 145.00 | 14.30 | 18.30 | 16.30 | % | 0.11 | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.02 | 12/26/2025 3:59:48 PM EST | |||
| 150.00 | 19.30 | 23.30 | 21.30 | % | 0.14 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 155.00 | 24.30 | 28.30 | 26.30 | % | 0.17 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 160.00 | 29.30 | 33.30 | 31.30 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 165.00 | 34.30 | 38.30 | 36.30 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST |