Options Chain for PROLOGIS INC. COM (PLD) - $106.82 as of 6/16/2025 9:11:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.20 | 53.70 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 60.00 | 44.80 | 48.70 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 65.00 | 39.80 | 43.70 | 56.90 | 0.00 | 0.00% | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 6/16/2025 3:59:59 PM EST |
| 70.00 | 34.80 | 38.70 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 75.00 | 29.80 | 33.70 | 32.34 | % | 108 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST | |
| 80.00 | 25.30 | 27.80 | 27.31 | +0.65 | +2.44% | 770 | 133 | 2.43 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 85.00 | 20.70 | 23.30 | 22.10 | +0.41 | +1.89% | 762 | 80 | 2.27 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 90.00 | 16.40 | 17.80 | 16.90 | +4.09 | +31.93% | 157 | 54 | 1.68 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 95.00 | 10.90 | 12.80 | 12.20 | -1.90 | -13.48% | 760 | 118 | 1.31 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 100.00 | 5.90 | 6.90 | 6.71 | +0.06 | +0.91% | 2,365 | 302 | 0.62 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 105.00 | 1.70 | 2.65 | 1.80 | -0.38 | -17.44% | 39 | 707 | 0.46 | 0.76 | 0.19 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 110.00 | 0.05 | 0.20 | 0.17 | -0.12 | -41.38% | 8 | 2,071 | 0.27 | 0.05 | 0.05 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 115.00 | 0.05 | 0.15 | 0.08 | +0.02 | +33.34% | 43 | 1,532 | 0.46 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 3 | 1,287 | 0.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 361 | 0.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 1,113 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 667 | 2.24 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 626 | 1.41 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 542 | 2.38 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/16/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 304 | 2.82 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 6/16/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 135 | 2.93 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/16/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 233 | 3.16 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 6/16/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 16 | 3.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/16/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 6/16/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.15 | 0.03 | 0.00 | 0.00% | 0 | 11 | 3.11 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/16/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.15 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.95 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.20 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.15 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 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 | 2.81 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/16/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.80 | 0.25 | 0.00 | 0.00% | 0 | 50 | 4.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/16/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.76 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/16/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 43 | 2.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/16/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.60 | 0.02 | -0.08 | -80.00% | 1 | 116 | 2.19 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 484 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.40 | 0.01 | -0.04 | -80.00% | 1 | 532 | 1.39 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 2 | 622 | 0.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.25 | 0.15 | +0.05 | +50.00% | 6 | 2,250 | 0.71 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.35 | 0.28 | -0.03 | -9.68% | 44 | 1,571 | 0.48 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 105.00 | 0.55 | 1.15 | 1.00 | 0.00 | 0.00% | 41 | 1,184 | 0.27 | -0.24 | 0.19 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 110.00 | 4.00 | 5.10 | 4.31 | -0.64 | -12.93% | 5 | 1,332 | 0.54 | -0.95 | 0.05 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 115.00 | 8.30 | 10.20 | 8.81 | +0.31 | +3.65% | 2 | 701 | 0.87 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 120.00 | 12.30 | 16.30 | 11.50 | 0.00 | 0.00% | 0 | 303 | 1.49 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:59 PM EST |
| 125.00 | 17.30 | 20.80 | 24.30 | 0.00 | 0.00% | 0 | 111 | 1.59 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 6/16/2025 3:59:59 PM EST |
| 130.00 | 22.30 | 25.60 | 10.40 | 0.00 | 0.00% | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 6/16/2025 3:59:59 PM EST |
| 135.00 | 27.30 | 31.20 | 17.00 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 6/16/2025 3:59:59 PM EST |
| 140.00 | 32.30 | 36.20 | 18.53 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 6/16/2025 3:59:59 PM EST |
| 145.00 | 37.30 | 41.20 | 21.00 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 6/16/2025 3:59:59 PM EST |
| 150.00 | 42.30 | 46.20 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 155.00 | 47.30 | 51.20 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 160.00 | 52.30 | 56.20 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 165.00 | 57.30 | 61.20 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 170.00 | 62.30 | 66.20 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 175.00 | 67.30 | 71.20 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 180.00 | 72.30 | 76.20 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 185.00 | 77.30 | 81.20 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 190.00 | 82.30 | 86.20 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 195.00 | 87.30 | 91.20 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 200.00 | 92.30 | 96.20 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST |