Options Chain for PROLOGIS INC. COM (PLD) - $106.39 as of 7/10/2025 3:36:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 56.80 | 60.70 | 58.75 | % | 1.18 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 55.00 | 52.20 | 54.80 | 53.50 | % | 0.97 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 60.00 | 46.90 | 50.70 | 48.80 | % | 0.81 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 65.00 | 42.20 | 45.70 | 43.95 | % | 0.68 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 70.00 | 37.10 | 40.70 | 38.90 | 38.95 | % | 0.56 | 1 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 2:58:56 PM EST | |
| 75.00 | 32.40 | 35.70 | 34.05 | 34.05 | % | 0.45 | 1 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 2:58:56 PM EST | |
| 80.00 | 28.00 | 30.60 | 29.30 | 29.30 | +1.45 | +5.21% | 0.37 | 1 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 2:58:56 PM EST |
| 85.00 | 23.10 | 25.70 | 24.40 | 24.40 | +1.50 | +6.55% | 0.29 | 1 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 2:58:56 PM EST |
| 90.00 | 18.10 | 20.70 | 19.40 | 18.80 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.46 | 0.99 | 0.00 | -0.01 | 6/4/2025 | 7/10/2025 2:58:56 PM EST |
| 95.00 | 13.30 | 15.20 | 14.25 | 11.62 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.97 | 0.95 | 0.01 | -0.05 | 6/17/2025 | 7/10/2025 2:58:56 PM EST |
| 100.00 | 8.30 | 9.70 | 9.00 | 8.20 | +1.10 | +15.50% | 0.09 | 66 | 168 | 0.51 | 0.88 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 2:58:56 PM EST |
| 105.00 | 4.50 | 5.20 | 4.85 | 4.92 | +2.07 | +72.64% | 0.05 | 29 | 847 | 0.41 | 0.72 | 0.05 | -0.14 | 7/10/2025 | 7/10/2025 2:58:56 PM EST |
| 110.00 | 1.50 | 1.55 | 1.53 | 1.65 | +0.65 | +65.00% | 0.01 | 54 | 2,087 | 0.35 | 0.40 | 0.08 | -0.12 | 7/10/2025 | 7/10/2025 2:58:56 PM EST |
| 115.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.20 | +100.00% | 0.00 | 161 | 2,156 | 0.33 | 0.11 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 2:58:56 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 13 | 1,122 | 0.36 | 0.02 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 2:58:56 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 145 | 0.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 2:58:56 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 160.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 2:58:56 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/10/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 2:58:56 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 2:58:56 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.06 | +85.72% | 0.00 | 1 | 514 | 0.67 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 2:58:56 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 16 | 1,203 | 0.50 | -0.05 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 2:58:56 PM EST |
| 100.00 | 0.25 | 0.50 | 0.38 | 0.33 | -0.27 | -45.00% | 0.00 | 51 | 886 | 0.43 | -0.12 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 2:58:56 PM EST |
| 105.00 | 0.90 | 1.05 | 0.98 | 0.83 | -0.94 | -53.11% | 0.01 | 113 | 706 | 0.36 | -0.28 | 0.05 | -0.14 | 7/10/2025 | 7/10/2025 2:58:56 PM EST |
| 110.00 | 2.90 | 2.95 | 2.93 | 2.85 | -1.11 | -28.03% | 0.03 | 23 | 148 | 0.34 | -0.60 | 0.08 | -0.12 | 7/10/2025 | 7/10/2025 2:58:56 PM EST |
| 115.00 | 6.60 | 7.40 | 7.00 | 8.29 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.45 | -0.89 | 0.04 | -0.06 | 6/27/2025 | 7/10/2025 2:58:56 PM EST |
| 120.00 | 9.40 | 12.20 | 10.80 | 16.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.02 | 5/23/2025 | 7/10/2025 2:58:56 PM EST |
| 125.00 | 14.50 | 17.00 | 15.75 | 19.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 2:58:56 PM EST |
| 130.00 | 19.70 | 22.10 | 20.90 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 135.00 | 24.50 | 27.40 | 25.95 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 140.00 | 29.40 | 33.10 | 31.25 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 145.00 | 34.60 | 36.90 | 35.75 | % | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 150.00 | 39.40 | 42.70 | 41.05 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 155.00 | 44.80 | 47.80 | 46.30 | % | 0.30 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 160.00 | 49.60 | 53.00 | 51.30 | % | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST | |||
| 165.00 | 54.50 | 57.80 | 56.15 | % | 0.34 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:56 PM EST |