Options Chain for PROLOGIS INC. COM (PLD) - $144.61 as of 8/3/2026 3:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 67.30 | 70.80 | 69.05 | % | 0.92 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:52 PM EST | |||
| 80.00 | 62.30 | 65.80 | 64.05 | % | 0.80 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:52 PM EST | |||
| 85.00 | 57.30 | 60.80 | 59.05 | % | 0.69 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:52 PM EST | |||
| 90.00 | 52.30 | 55.80 | 54.05 | 58.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/3/2026 3:59:52 PM EST |
| 95.00 | 47.30 | 50.80 | 49.05 | % | 0.52 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:52 PM EST | |||
| 100.00 | 42.50 | 45.90 | 44.20 | % | 0.44 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:52 PM EST | |||
| 105.00 | 37.50 | 40.50 | 39.00 | % | 0.37 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:52 PM EST | |||
| 110.00 | 32.40 | 35.90 | 34.15 | 33.97 | -5.50 | -13.94% | 0.31 | 1 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:52 PM EST |
| 115.00 | 27.40 | 30.90 | 29.15 | 30.28 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 3:59:52 PM EST |
| 120.00 | 22.60 | 25.90 | 24.25 | 26.87 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 3:59:52 PM EST |
| 125.00 | 18.00 | 20.50 | 19.25 | 23.71 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.55 | 0.99 | 0.00 | -0.02 | 7/28/2026 | 8/3/2026 3:59:52 PM EST |
| 130.00 | 13.40 | 15.60 | 14.50 | 17.30 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.45 | 0.96 | 0.01 | -0.03 | 7/24/2026 | 8/3/2026 3:59:52 PM EST |
| 135.00 | 8.80 | 10.70 | 9.75 | 11.78 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.35 | 0.87 | 0.02 | -0.06 | 7/29/2026 | 8/3/2026 3:59:52 PM EST |
| 140.00 | 5.60 | 6.00 | 5.80 | 5.17 | -1.83 | -26.15% | 0.04 | 1 | 215 | 0.25 | 0.71 | 0.04 | -0.09 | 8/3/2026 | 8/3/2026 3:59:52 PM EST |
| 145.00 | 2.50 | 2.95 | 2.73 | 2.50 | -0.90 | -26.48% | 0.02 | 84 | 869 | 0.24 | 0.48 | 0.05 | -0.09 | 8/3/2026 | 8/3/2026 3:59:52 PM EST |
| 150.00 | 0.70 | 1.15 | 0.93 | 1.05 | -0.33 | -23.92% | 0.01 | 21 | 2,385 | 0.22 | 0.23 | 0.04 | -0.07 | 8/3/2026 | 8/3/2026 3:59:52 PM EST |
| 155.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.13 | -28.89% | 0.00 | 6 | 911 | 0.24 | 0.10 | 0.02 | -0.04 | 8/3/2026 | 8/3/2026 3:59:52 PM EST |
| 160.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 1,008 | 0.27 | 0.04 | 0.01 | -0.02 | 8/3/2026 | 8/3/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.34 | 0.01 | 0.00 | -0.01 | 7/31/2026 | 8/3/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/3/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/3/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/3/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/3/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/3/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/3/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/3/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.70 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/3/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,455 | 0.51 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 8/3/2026 3:59:52 PM EST |
| 130.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 0.30 | -0.04 | 0.01 | -0.03 | 7/31/2026 | 8/3/2026 3:59:52 PM EST |
| 135.00 | 0.40 | 0.60 | 0.50 | 0.52 | +0.02 | +4.00% | 0.00 | 58 | 720 | 0.26 | -0.13 | 0.02 | -0.06 | 8/3/2026 | 8/3/2026 3:59:52 PM EST |
| 140.00 | 1.20 | 1.55 | 1.38 | 1.42 | +0.06 | +4.42% | 0.01 | 106 | 1,010 | 0.24 | -0.29 | 0.04 | -0.09 | 8/3/2026 | 8/3/2026 3:59:52 PM EST |
| 145.00 | 3.00 | 3.50 | 3.25 | 3.50 | -0.10 | -2.78% | 0.02 | 25 | 312 | 0.23 | -0.52 | 0.05 | -0.09 | 8/3/2026 | 8/3/2026 3:59:52 PM EST |
| 150.00 | 6.30 | 6.80 | 6.55 | 7.13 | +1.88 | +35.81% | 0.04 | 1 | 94 | 0.22 | -0.77 | 0.04 | -0.07 | 8/3/2026 | 8/3/2026 3:59:52 PM EST |
| 155.00 | 10.00 | 12.20 | 11.10 | 8.32 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.44 | -0.90 | 0.02 | -0.04 | 7/20/2026 | 8/3/2026 3:59:52 PM EST |
| 160.00 | 14.20 | 17.90 | 16.05 | 12.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.59 | -0.96 | 0.01 | -0.02 | 7/20/2026 | 8/3/2026 3:59:52 PM EST |
| 165.00 | 19.40 | 22.90 | 21.15 | % | 0.13 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/3/2026 3:59:52 PM EST | |||
| 170.00 | 24.40 | 27.90 | 26.15 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:52 PM EST | |||
| 175.00 | 29.40 | 32.90 | 31.15 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:52 PM EST | |||
| 180.00 | 34.40 | 37.90 | 36.15 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:52 PM EST | |||
| 185.00 | 39.40 | 42.90 | 41.15 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:52 PM EST | |||
| 190.00 | 44.40 | 47.90 | 46.15 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:52 PM EST |