Options Chain for PROLOGIS INC. COM (PLD) - $105.09 as of 5/23/2025 3:27:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 52.20 | 56.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 55.00 | 47.20 | 51.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 60.00 | 42.30 | 46.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 65.00 | 37.30 | 41.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 70.00 | 32.30 | 35.60 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 75.00 | 27.80 | 30.40 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.01 | 5/23/2025 4:00:04 PM EST | |||
| 80.00 | 22.60 | 25.50 | 21.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.94 | 0.01 | -0.02 | 4/16/2025 | 5/23/2025 4:00:04 PM EST |
| 85.00 | 18.70 | 21.30 | 17.67 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.90 | 0.01 | -0.02 | 4/30/2025 | 5/23/2025 4:00:04 PM EST |
| 90.00 | 14.90 | 15.20 | 15.30 | +0.09 | +0.60% | 3 | 21 | 0.50 | 0.84 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 95.00 | 10.70 | 11.00 | 11.30 | 0.00 | 0.00% | 0 | 29 | 0.33 | 0.76 | 0.02 | -0.04 | 5/22/2025 | 5/23/2025 4:00:04 PM EST |
| 100.00 | 6.90 | 7.80 | 7.68 | 0.00 | 0.00% | 0 | 36 | 0.33 | 0.64 | 0.03 | -0.04 | 5/22/2025 | 5/23/2025 4:00:04 PM EST |
| 105.00 | 4.00 | 4.50 | 4.40 | -0.60 | -12.00% | 16 | 175 | 0.30 | 0.48 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 110.00 | 2.15 | 2.35 | 2.10 | -0.20 | -8.70% | 8 | 305 | 0.29 | 0.31 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 115.00 | 0.90 | 1.15 | 1.04 | -0.22 | -17.46% | 7 | 421 | 0.28 | 0.18 | 0.02 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 120.00 | 0.35 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 746 | 0.28 | 0.10 | 0.02 | -0.02 | 5/22/2025 | 5/23/2025 4:00:04 PM EST |
| 125.00 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 134 | 0.30 | 0.05 | 0.01 | -0.01 | 5/19/2025 | 5/23/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 5/23/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 70.00 | 0.05 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 5/23/2025 4:00:04 PM EST |
| 75.00 | 0.10 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.03 | 0.00 | -0.01 | 4/21/2025 | 5/23/2025 4:00:04 PM EST |
| 80.00 | 0.15 | 0.45 | 0.36 | +0.11 | +44.00% | 20 | 15 | 0.40 | -0.06 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 85.00 | 0.60 | 0.75 | 0.62 | -0.25 | -28.74% | 5 | 83 | 0.40 | -0.10 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 90.00 | 1.10 | 1.25 | 1.09 | +0.09 | +9.00% | 37 | 504 | 0.37 | -0.16 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 95.00 | 1.90 | 2.10 | 1.90 | +0.35 | +22.59% | 27 | 504 | 0.35 | -0.24 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 100.00 | 3.30 | 3.70 | 3.60 | +0.84 | +30.44% | 9 | 304 | 0.33 | -0.36 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 105.00 | 5.40 | 6.10 | 5.70 | +0.55 | +10.68% | 4 | 222 | 0.31 | -0.52 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 110.00 | 7.80 | 10.30 | 8.05 | 0.00 | 0.00% | 0 | 92 | 0.31 | -0.69 | 0.03 | -0.03 | 5/21/2025 | 5/23/2025 4:00:04 PM EST |
| 115.00 | 10.30 | 14.30 | 12.18 | +0.33 | +2.79% | 5 | 20 | 0.42 | -0.82 | 0.02 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 120.00 | 15.50 | 17.80 | 16.90 | +0.60 | +3.69% | 25 | 25 | 0.37 | -0.90 | 0.02 | -0.02 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 125.00 | 20.70 | 22.80 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.01 | 5/23/2025 4:00:04 PM EST | |||
| 130.00 | 25.00 | 28.50 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 5/23/2025 4:00:04 PM EST | |||
| 135.00 | 30.40 | 33.50 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 140.00 | 34.50 | 38.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 145.00 | 39.50 | 43.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 150.00 | 44.50 | 47.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 155.00 | 49.50 | 53.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 160.00 | 54.60 | 58.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 165.00 | 59.50 | 63.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST |