Options Chain for PROLOGIS INC. COM (PLD) - $117.84 as of 2/4/2025 3:05:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.00 | 66.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 57.00 | 61.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 52.00 | 56.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 70.00 | 46.80 | 51.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 75.00 | 42.10 | 46.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 36.80 | 41.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 85.00 | 31.50 | 36.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 90.00 | 26.60 | 31.40 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 95.00 | 23.80 | 26.40 | % | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 100.00 | 17.10 | 20.50 | % | 0 | 0 | 0.32 | 0.93 | 0.01 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 105.00 | 12.60 | 16.20 | 13.40 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.87 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 9.90 | 10.40 | 8.90 | -0.30 | -3.27% | 14 | 53 | 0.30 | 0.77 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 6.10 | 6.50 | 6.35 | -0.75 | -10.57% | 5 | 86 | 0.27 | 0.64 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 2.15 | 3.60 | 3.40 | +0.04 | +1.19% | 30 | 456 | 0.25 | 0.45 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 125.00 | 1.45 | 1.65 | 1.43 | -0.17 | -10.63% | 34 | 2,639 | 0.23 | 0.26 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 130.00 | 0.50 | 0.70 | 0.54 | -0.11 | -16.93% | 30 | 426 | 0.23 | 0.13 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 135.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 66 | 0.23 | 0.06 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.02 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.40 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.65 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 95.00 | 0.10 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 52 | 0.38 | -0.03 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 0.30 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 71 | 0.32 | -0.07 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 0.65 | 0.80 | 0.75 | -0.07 | -8.54% | 6 | 101 | 0.30 | -0.13 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 1.35 | 1.65 | 1.60 | 0.00 | 0.00% | 73 | 331 | 0.28 | -0.23 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 2.70 | 2.90 | 2.80 | -0.25 | -8.20% | 24 | 114 | 0.27 | -0.36 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 4.90 | 5.20 | 5.00 | -0.39 | -7.24% | 12 | 156 | 0.26 | -0.55 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 125.00 | 8.10 | 10.00 | 7.12 | 0.00 | 0.00% | 0 | 32 | 0.31 | -0.74 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 130.00 | 10.60 | 14.50 | 10.76 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.87 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 135.00 | 15.10 | 19.10 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 140.00 | 20.00 | 24.00 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 145.00 | 24.90 | 28.50 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 150.00 | 30.00 | 33.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 155.00 | 34.90 | 38.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 160.00 | 40.10 | 43.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |