Options Chain for PROLOGIS INC. COM (PLD) - $110.45 as of 3/28/2025 8:44:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.80 | 52.10 | 54.60 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 45.00 | 47.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 39.50 | 42.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 34.60 | 37.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 80.00 | 29.80 | 32.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 85.00 | 25.10 | 28.20 | 36.00 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.99 | 0.00 | -0.01 | 2/13/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 19.50 | 23.30 | 31.81 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.96 | 0.01 | -0.02 | 1/28/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 14.90 | 18.40 | 23.90 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.91 | 0.01 | -0.03 | 1/21/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 12.00 | 13.00 | 12.30 | -1.00 | -7.52% | 2 | 16 | 0.34 | 0.83 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 7.90 | 8.40 | 8.30 | -0.90 | -9.79% | 1 | 48 | 0.28 | 0.72 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 4.50 | 5.10 | 4.62 | -0.94 | -16.91% | 3 | 279 | 0.26 | 0.56 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 2.50 | 2.65 | 2.59 | -0.21 | -7.50% | 6 | 152 | 0.26 | 0.37 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 1.05 | 1.20 | 1.02 | -0.13 | -11.31% | 6 | 1,163 | 0.25 | 0.20 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 125.00 | 0.35 | 0.50 | 0.38 | -0.03 | -7.32% | 6 | 943 | 0.24 | 0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 130.00 | 0.10 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 1,179 | 0.33 | 0.05 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 135.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,829 | 0.32 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 457 | 0.53 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 86 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.35 | 1.87 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/28/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 3/28/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 3/28/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.00 | 0.00 | -0.01 | 12/26/2024 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 219 | 0.52 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 0.10 | 1.60 | 0.33 | 0.00 | 0.00% | 0 | 76 | 0.43 | -0.04 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 0.50 | 0.65 | 0.57 | +0.04 | +7.55% | 26 | 147 | 0.33 | -0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 1.05 | 1.20 | 1.12 | +0.17 | +17.90% | 7 | 1,057 | 0.31 | -0.17 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 2.05 | 2.20 | 2.10 | +0.31 | +17.32% | 23 | 523 | 0.29 | -0.28 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 3.70 | 4.00 | 3.60 | +0.40 | +12.50% | 11 | 1,822 | 0.27 | -0.44 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 6.40 | 6.60 | 5.90 | 0.00 | 0.00% | 0 | 164 | 0.25 | -0.63 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 8.00 | 12.10 | 10.20 | +0.62 | +6.48% | 25 | 200 | 0.23 | -0.80 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 125.00 | 13.50 | 16.20 | 5.50 | 0.00 | 0.00% | 0 | 26 | 0.27 | -0.88 | 0.02 | -0.02 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 130.00 | 18.20 | 21.40 | % | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 135.00 | 24.10 | 25.80 | 14.40 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.97 | 0.01 | -0.01 | 2/19/2025 | 3/28/2025 3:59:53 PM EST |
| 140.00 | 28.30 | 31.40 | 16.90 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 9/24/2024 | 3/28/2025 3:59:53 PM EST |
| 145.00 | 33.30 | 36.00 | 22.35 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 150.00 | 38.30 | 40.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 155.00 | 43.30 | 45.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 160.00 | 48.30 | 50.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 165.00 | 53.30 | 55.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 170.00 | 58.40 | 60.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 175.00 | 63.30 | 65.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 180.00 | 68.30 | 70.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 185.00 | 73.30 | 75.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 190.00 | 78.40 | 80.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |