Options Chain for PROLOGIS INC. COM (PLD) - $102.24 as of 4/25/2025 8:57:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.30 | 49.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 60.00 | 41.70 | 44.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 65.00 | 37.00 | 39.10 | 56.90 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 4/25/2025 3:59:57 PM EST |
| 70.00 | 32.30 | 34.50 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 75.00 | 27.30 | 28.90 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 80.00 | 22.80 | 23.80 | 22.60 | 0.00 | 0.00% | 0 | 134 | 0.52 | 0.93 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 18.20 | 18.70 | 18.10 | 0.00 | 0.00% | 0 | 76 | 0.44 | 0.87 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 90.00 | 12.10 | 14.10 | 13.70 | 0.00 | 0.00% | 0 | 53 | 0.54 | 0.80 | 0.02 | -0.04 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 95.00 | 9.50 | 10.00 | 9.10 | 0.00 | 0.00% | 0 | 116 | 0.35 | 0.72 | 0.02 | -0.04 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 100.00 | 5.10 | 6.30 | 6.62 | 0.00 | 0.00% | 0 | 281 | 0.31 | 0.59 | 0.03 | -0.04 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 105.00 | 3.10 | 3.50 | 3.30 | -0.60 | -15.39% | 117 | 480 | 0.28 | 0.42 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 110.00 | 1.30 | 1.70 | 1.55 | -0.40 | -20.52% | 17 | 686 | 0.26 | 0.24 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 115.00 | 0.55 | 0.65 | 0.65 | -0.05 | -7.15% | 14 | 1,038 | 0.25 | 0.12 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 120.00 | 0.05 | 0.60 | 0.05 | -0.20 | -80.00% | 3 | 481 | 0.25 | 0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 125.00 | 0.05 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 394 | 0.33 | 0.02 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 130.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 6 | 1,200 | 0.32 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 682 | 0.40 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 638 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 542 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 304 | 0.71 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 135 | 0.75 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/25/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 233 | 0.90 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 4/25/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 4/25/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.30 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 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 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 70.00 | 0.05 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 51 | 0.53 | -0.01 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 75.00 | 0.10 | 1.55 | 0.69 | 0.00 | 0.00% | 0 | 117 | 0.55 | -0.03 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 80.00 | 0.35 | 0.50 | 0.44 | -0.11 | -20.00% | 1 | 531 | 0.42 | -0.07 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 0.65 | 0.80 | 0.80 | +0.05 | +6.67% | 1 | 550 | 0.38 | -0.13 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 90.00 | 1.15 | 1.30 | 1.26 | -0.04 | -3.08% | 16 | 634 | 0.35 | -0.20 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 95.00 | 1.95 | 2.40 | 2.10 | 0.00 | 0.00% | 127 | 1,048 | 0.33 | -0.28 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 100.00 | 3.50 | 3.80 | 3.50 | -0.20 | -5.41% | 88 | 650 | 0.30 | -0.41 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 105.00 | 5.80 | 7.40 | 5.85 | +0.25 | +4.47% | 1 | 839 | 0.28 | -0.58 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 110.00 | 9.10 | 9.40 | 8.90 | 0.00 | 0.00% | 0 | 1,212 | 0.27 | -0.76 | 0.03 | -0.03 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 115.00 | 13.10 | 13.90 | 12.70 | 0.00 | 0.00% | 0 | 698 | 0.27 | -0.88 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 120.00 | 17.50 | 18.60 | 17.10 | 0.00 | 0.00% | 0 | 329 | 0.37 | -0.94 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 125.00 | 22.20 | 23.60 | 24.30 | 0.00 | 0.00% | 0 | 111 | 0.43 | -0.98 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 130.00 | 26.10 | 28.80 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.99 | 0.00 | 0.00 | 2/26/2025 | 4/25/2025 3:59:57 PM EST |
| 135.00 | 31.40 | 34.20 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 4/25/2025 3:59:57 PM EST |
| 140.00 | 36.40 | 39.20 | 18.53 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 4/25/2025 3:59:57 PM EST |
| 145.00 | 41.40 | 44.20 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 4/25/2025 3:59:57 PM EST |
| 150.00 | 46.30 | 49.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 155.00 | 51.30 | 54.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 160.00 | 56.40 | 58.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 165.00 | 61.30 | 64.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 170.00 | 66.30 | 69.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 175.00 | 71.30 | 74.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 180.00 | 76.30 | 79.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 185.00 | 81.30 | 84.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 190.00 | 86.30 | 88.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 195.00 | 91.40 | 93.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 200.00 | 96.00 | 98.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |