Options Chain for PROLOGIS INC. COM (PLD) - $106.41 as of 7/10/2025 6:06:59 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 | 56.40 | 60.50 | 58.45 | % | 1.17 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 55.00 | 51.40 | 54.80 | 53.10 | % | 0.97 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 60.00 | 46.40 | 50.40 | 48.40 | % | 0.81 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 65.00 | 41.40 | 45.40 | 43.40 | % | 0.67 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 70.00 | 36.40 | 40.50 | 38.45 | 38.95 | % | 0.55 | 1 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST | |
| 75.00 | 31.40 | 34.80 | 33.10 | 34.05 | % | 0.44 | 1 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST | |
| 80.00 | 26.50 | 29.60 | 28.05 | 29.30 | +1.45 | +5.21% | 0.35 | 1 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 85.00 | 22.60 | 25.50 | 24.05 | 24.40 | +1.50 | +6.55% | 0.28 | 1 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 90.00 | 17.80 | 20.60 | 19.20 | 18.80 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 3:59:50 PM EST |
| 95.00 | 11.60 | 15.60 | 13.60 | 11.62 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.17 | 0.98 | 0.01 | -0.05 | 6/17/2025 | 7/10/2025 3:59:50 PM EST |
| 100.00 | 7.30 | 10.10 | 8.70 | 8.20 | +1.10 | +15.50% | 0.09 | 66 | 168 | 0.92 | 0.92 | 0.02 | -0.08 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 105.00 | 4.20 | 4.80 | 4.50 | 4.52 | +1.67 | +58.60% | 0.04 | 30 | 847 | 0.62 | 0.75 | 0.06 | -0.14 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 110.00 | 1.45 | 1.70 | 1.58 | 1.65 | +0.65 | +65.00% | 0.01 | 54 | 2,087 | 0.34 | 0.41 | 0.07 | -0.14 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 115.00 | 0.10 | 0.45 | 0.28 | 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 3:59:50 PM EST |
| 120.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.03 | -37.50% | 0.00 | 13 | 1,122 | 0.36 | 0.02 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:50 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 3:59:50 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 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 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 3:59:50 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 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/10/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:50 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 3:59:50 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.13 | +0.06 | +85.72% | 0.00 | 1 | 514 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 95.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 16 | 1,203 | 0.51 | -0.02 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 100.00 | 0.20 | 0.45 | 0.33 | 0.33 | -0.27 | -45.00% | 0.00 | 51 | 886 | 0.43 | -0.08 | 0.02 | -0.08 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 105.00 | 0.75 | 2.00 | 1.38 | 0.83 | -0.94 | -53.11% | 0.01 | 113 | 706 | 0.36 | -0.25 | 0.06 | -0.14 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 110.00 | 2.95 | 3.20 | 3.08 | 3.00 | -0.96 | -24.25% | 0.03 | 29 | 148 | 0.36 | -0.59 | 0.07 | -0.14 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 115.00 | 4.90 | 8.30 | 6.60 | 8.29 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.63 | -0.89 | 0.04 | -0.06 | 6/27/2025 | 7/10/2025 3:59:50 PM EST |
| 120.00 | 9.60 | 13.40 | 11.50 | 16.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 5/23/2025 | 7/10/2025 3:59:50 PM EST |
| 125.00 | 15.10 | 17.60 | 16.35 | 19.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:50 PM EST |
| 130.00 | 19.60 | 23.00 | 21.30 | % | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 135.00 | 24.50 | 28.50 | 26.50 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 140.00 | 29.50 | 33.60 | 31.55 | % | 0.23 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 145.00 | 34.50 | 38.60 | 36.55 | % | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 150.00 | 39.50 | 43.50 | 41.50 | % | 0.28 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 155.00 | 44.50 | 48.60 | 46.55 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 160.00 | 49.50 | 53.60 | 51.55 | % | 0.32 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 165.00 | 54.50 | 58.50 | 56.50 | % | 0.34 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST |