Options Chain for PROLOGIS INC. COM (PLD) - $108.44 as of 6/13/2025 3:48:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.10 | 54.10 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 60.00 | 45.10 | 49.00 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 65.00 | 40.30 | 43.70 | 56.90 | 0.00 | 0.00% | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 6/13/2025 4:00:05 PM EST |
| 70.00 | 35.10 | 39.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 75.00 | 30.10 | 33.90 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 80.00 | 25.80 | 29.00 | 26.66 | -1.94 | -6.79% | 10 | 135 | 1.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 85.00 | 20.10 | 23.60 | 21.69 | -2.18 | -9.14% | 10 | 82 | 1.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 90.00 | 15.20 | 18.70 | 12.81 | 0.00 | 0.00% | 0 | 54 | 1.44 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 4:00:05 PM EST |
| 95.00 | 11.20 | 14.00 | 14.10 | 0.00 | 0.00% | 0 | 118 | 0.90 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 100.00 | 6.10 | 9.00 | 6.65 | -1.25 | -15.83% | 7 | 301 | 0.60 | 0.96 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 105.00 | 2.05 | 4.60 | 2.18 | -2.57 | -54.11% | 11 | 709 | 0.33 | 0.71 | 0.11 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 110.00 | 0.05 | 1.00 | 0.29 | -0.31 | -51.67% | 33 | 2,086 | 0.29 | 0.19 | 0.07 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 115.00 | 0.05 | 0.50 | 0.06 | -0.06 | -50.00% | 2 | 1,533 | 0.41 | 0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,287 | 0.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 361 | 1.32 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1,113 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 667 | 1.68 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 626 | 1.06 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 542 | 1.78 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 304 | 2.12 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 6/13/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 135 | 2.25 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/13/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 233 | 2.37 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 6/13/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 6/13/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 11 | 2.50 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/13/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 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 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 54 | 2.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 50 | 2.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 1.80 | 0.15 | 0.00 | 0.00% | 0 | 43 | 1.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 116 | 1.67 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 484 | 1.07 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.25 | 0.05 | +0.02 | +66.67% | 9 | 532 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 90.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 622 | 0.60 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 2,250 | 0.60 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 100.00 | 0.15 | 0.40 | 0.31 | +0.10 | +47.62% | 54 | 1,596 | 0.37 | -0.04 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 105.00 | 0.80 | 1.25 | 1.00 | +0.15 | +17.65% | 128 | 1,172 | 0.28 | -0.29 | 0.11 | -0.07 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 110.00 | 3.50 | 4.50 | 4.95 | +1.86 | +60.20% | 2 | 1,334 | 0.27 | -0.81 | 0.07 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 115.00 | 8.10 | 9.80 | 8.50 | +2.37 | +38.67% | 2 | 699 | 0.54 | -0.99 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 120.00 | 12.40 | 15.90 | 11.50 | 0.00 | 0.00% | 0 | 303 | 0.93 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:05 PM EST |
| 125.00 | 17.00 | 20.90 | 24.30 | 0.00 | 0.00% | 0 | 111 | 1.17 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 4:00:05 PM EST |
| 130.00 | 22.00 | 25.90 | 10.40 | 0.00 | 0.00% | 0 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 6/13/2025 4:00:05 PM EST |
| 135.00 | 27.00 | 30.90 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 6/13/2025 4:00:05 PM EST |
| 140.00 | 32.00 | 35.90 | 18.53 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 6/13/2025 4:00:05 PM EST |
| 145.00 | 37.00 | 40.90 | 21.00 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 6/13/2025 4:00:05 PM EST |
| 150.00 | 41.90 | 45.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 155.00 | 47.00 | 50.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 160.00 | 52.50 | 55.10 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 165.00 | 57.10 | 60.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 170.00 | 61.90 | 65.90 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 175.00 | 67.00 | 70.90 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 180.00 | 71.70 | 75.80 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 185.00 | 77.10 | 80.80 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 190.00 | 82.00 | 85.40 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 195.00 | 87.40 | 90.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 200.00 | 91.90 | 95.10 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST |