Options Chain for PROLOGIS INC. COM (PLD) - $115.05 as of 9/15/2025 4:02:54 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 | 63.00 | 66.30 | 64.65 | 64.66 | % | 1.29 | 2 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST | |
| 55.00 | 58.00 | 61.30 | 59.65 | % | 1.08 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 60.00 | 52.30 | 56.30 | 54.30 | % | 0.90 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 65.00 | 48.90 | 51.30 | 50.10 | % | 0.77 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 70.00 | 42.20 | 46.30 | 44.25 | 45.05 | +4.08 | +9.96% | 0.63 | 1 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 75.00 | 39.10 | 41.20 | 40.15 | 39.60 | -1.15 | -2.83% | 0.54 | 10 | 8 | 3.86 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 80.00 | 34.10 | 35.20 | 34.65 | 34.40 | +1.77 | +5.43% | 0.43 | 7 | 6 | 2.11 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 85.00 | 29.10 | 30.40 | 29.75 | 29.30 | +0.60 | +2.10% | 0.35 | 37 | 13 | 2.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 90.00 | 24.10 | 24.40 | 24.25 | 24.30 | -0.45 | -1.82% | 0.27 | 35 | 11 | 2.47 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 95.00 | 19.10 | 19.40 | 19.25 | 19.30 | -0.70 | -3.50% | 0.20 | 75 | 22 | 2.18 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 100.00 | 13.90 | 14.40 | 14.15 | 14.30 | -1.40 | -8.92% | 0.14 | 6,269 | 400 | 1.51 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 105.00 | 9.10 | 9.40 | 9.25 | 9.17 | -0.46 | -4.78% | 0.09 | 15,555 | 1,036 | 1.31 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 110.00 | 4.10 | 4.40 | 4.25 | 4.30 | -1.33 | -23.63% | 0.04 | 21,053 | 1,710 | 0.15 | 0.92 | 0.09 | -0.06 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 115.00 | 0.60 | 0.75 | 0.68 | 0.68 | -0.57 | -45.60% | 0.01 | 706 | 3,911 | 0.24 | 0.38 | 0.12 | -0.09 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 120.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 90 | 2,008 | 0.35 | 0.02 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 125.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,488 | 0.56 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 634 | 0.63 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.17 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.75 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.92 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/15/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 9/15/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/15/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 9/15/2025 4:00:07 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 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.21 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/15/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.87 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/15/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 329 | 3.41 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 88 | 3.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/15/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.29 | -69.05% | 0.00 | 2 | 60 | 1.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 207 | 1.42 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 395 | 0.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 786 | 0.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,432 | 0.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 10 | 1,218 | 0.40 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 110.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.03 | +11.12% | 0.00 | 131 | 946 | 0.32 | -0.08 | 0.09 | -0.06 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 115.00 | 2.30 | 2.45 | 2.38 | 2.39 | +0.74 | +44.85% | 0.02 | 193 | 370 | 0.35 | -0.62 | 0.12 | -0.09 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 120.00 | 6.70 | 7.00 | 6.85 | 9.85 | 0.00 | 0.00% | 0.06 | 0 | 419 | 0.93 | -0.98 | 0.01 | -0.01 | 9/4/2025 | 9/15/2025 4:00:07 PM EST |
| 125.00 | 11.40 | 12.10 | 11.75 | 11.00 | -8.10 | -42.41% | 0.09 | 2 | 437 | 1.22 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 130.00 | 14.70 | 18.80 | 16.75 | 14.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 9/15/2025 4:00:07 PM EST |
| 135.00 | 21.40 | 23.20 | 22.30 | 26.28 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 9/15/2025 4:00:07 PM EST |
| 140.00 | 24.70 | 27.70 | 26.20 | 31.23 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 9/15/2025 4:00:07 PM EST |
| 145.00 | 29.70 | 33.70 | 31.70 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 150.00 | 34.70 | 38.60 | 36.65 | 30.12 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 9/15/2025 4:00:07 PM EST |
| 155.00 | 40.60 | 42.50 | 41.55 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 160.00 | 44.70 | 48.00 | 46.35 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 165.00 | 49.70 | 53.20 | 51.45 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 170.00 | 54.70 | 58.70 | 56.70 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 175.00 | 59.70 | 63.70 | 61.70 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 180.00 | 64.70 | 68.40 | 66.55 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 185.00 | 71.10 | 72.90 | 72.00 | 70.90 | -0.58 | -0.82% | 0.39 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 190.00 | 74.70 | 78.10 | 76.40 | 75.95 | -0.48 | -0.63% | 0.40 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |