Options Chain for PROLOGIS INC. COM (PLD) - $105.69 as of 6/20/2025 9:19:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.20 | 57.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 55.00 | 49.80 | 52.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 60.00 | 44.30 | 47.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 39.30 | 42.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 34.50 | 37.60 | 26.60 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 29.50 | 32.60 | 29.82 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 24.70 | 27.80 | 18.60 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.96 | 0.00 | -0.02 | 4/11/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 19.80 | 23.90 | 25.22 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.93 | 0.01 | -0.03 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 15.20 | 19.00 | 20.18 | 0.00 | 0.00% | 0 | 74 | 0.55 | 0.89 | 0.01 | -0.04 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 12.10 | 13.60 | 12.90 | 0.00 | 0.00% | 0 | 78 | 0.34 | 0.82 | 0.02 | -0.04 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 8.20 | 9.20 | 8.99 | 0.00 | 0.00% | 0 | 29 | 0.29 | 0.73 | 0.03 | -0.05 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 5.00 | 6.00 | 5.90 | 0.00 | 0.00% | 0 | 90 | 0.29 | 0.58 | 0.04 | -0.05 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 2.65 | 3.30 | 3.00 | -0.20 | -6.25% | 3 | 276 | 0.27 | 0.39 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 1.25 | 1.50 | 1.30 | -0.12 | -8.46% | 5 | 679 | 0.25 | 0.24 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 0.50 | 0.65 | 0.56 | -0.12 | -17.65% | 28 | 1,569 | 0.25 | 0.13 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 377 | 0.35 | 0.06 | 0.01 | -0.01 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 572 | 0.46 | 0.03 | 0.01 | -0.01 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 53 | 0.38 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 98 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 107 | 0.55 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 34 | 0.60 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/20/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 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 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 92 | 0.67 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 0.10 | 1.15 | 0.71 | 0.00 | 0.00% | 0 | 97 | 0.49 | -0.04 | 0.00 | -0.02 | 5/8/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 0.25 | 0.65 | 0.38 | -0.07 | -15.56% | 13 | 283 | 0.39 | -0.07 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 0.40 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 225 | 0.33 | -0.11 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 0.95 | 1.40 | 1.30 | -0.02 | -1.52% | 1 | 777 | 0.31 | -0.18 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 2.10 | 2.40 | 2.28 | -0.17 | -6.94% | 6 | 3,394 | 0.30 | -0.27 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 3.50 | 4.30 | 3.92 | -0.20 | -4.86% | 8 | 1,515 | 0.28 | -0.42 | 0.04 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 5.90 | 7.00 | 6.54 | +1.05 | +19.13% | 4 | 359 | 0.26 | -0.61 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 8.30 | 11.50 | 10.10 | -0.10 | -0.98% | 8 | 201 | 0.40 | -0.76 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 12.40 | 16.40 | 14.10 | 0.00 | 0.00% | 0 | 330 | 0.45 | -0.87 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 17.10 | 21.30 | 19.60 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 23.10 | 25.70 | 24.99 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 5/27/2025 | 6/20/2025 3:59:51 PM EST |
| 135.00 | 27.30 | 31.30 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 3/3/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 32.30 | 35.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 145.00 | 38.10 | 41.30 | 24.30 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 3:59:51 PM EST |
| 150.00 | 43.20 | 46.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 155.00 | 48.10 | 50.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 160.00 | 53.10 | 56.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 165.00 | 58.10 | 60.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 170.00 | 63.10 | 65.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 175.00 | 68.10 | 71.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |