Options Chain for PROLOGIS INC. COM (PLD) - $140.94 as of 6/18/2026 2:56:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 59.10 | 63.10 | 61.10 | % | 0.76 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 85.00 | 54.20 | 58.10 | 56.15 | % | 0.66 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 90.00 | 49.20 | 53.30 | 51.25 | % | 0.57 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 95.00 | 44.20 | 48.30 | 46.25 | % | 0.49 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 100.00 | 40.00 | 43.30 | 41.65 | % | 0.42 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 105.00 | 34.20 | 38.40 | 36.30 | % | 0.35 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 110.00 | 29.90 | 33.30 | 31.60 | 36.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 6/18/2026 2:58:51 PM EST |
| 115.00 | 24.80 | 27.60 | 26.20 | % | 0.23 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 6/18/2026 2:58:51 PM EST | |||
| 120.00 | 20.00 | 22.50 | 21.25 | 28.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.03 | 6/15/2026 | 6/18/2026 2:58:51 PM EST |
| 125.00 | 15.50 | 17.30 | 16.40 | 23.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.05 | 6/15/2026 | 6/18/2026 2:58:51 PM EST |
| 130.00 | 11.00 | 12.70 | 11.85 | 17.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.31 | 0.83 | 0.02 | -0.07 | 6/16/2026 | 6/18/2026 2:58:51 PM EST |
| 135.00 | 7.40 | 8.30 | 7.85 | 7.70 | -0.60 | -7.23% | 0.06 | 7 | 23 | 0.28 | 0.71 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 140.00 | 4.00 | 4.90 | 4.45 | 4.00 | -1.05 | -20.80% | 0.03 | 62 | 47 | 0.25 | 0.53 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 145.00 | 1.85 | 2.45 | 2.15 | 2.18 | -0.57 | -20.73% | 0.01 | 290 | 216 | 0.24 | 0.33 | 0.04 | -0.06 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 150.00 | 0.70 | 1.05 | 0.88 | 0.88 | -0.17 | -16.19% | 0.01 | 331 | 1,066 | 0.24 | 0.17 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 155.00 | 0.10 | 0.40 | 0.25 | 0.31 | -0.19 | -38.00% | 0.00 | 32 | 599 | 0.23 | 0.08 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 160.00 | 0.05 | 0.50 | 0.28 | 0.13 | -0.15 | -53.58% | 0.00 | 14 | 133 | 0.25 | 0.03 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.18 | +0.03 | +20.00% | 0.00 | 2 | 29 | 0.36 | 0.01 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 2:58:51 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:51 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 200.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 85.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/18/2026 2:58:51 PM EST |
| 90.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 6/18/2026 2:58:51 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 6/18/2026 2:58:51 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.38 | -0.04 | 0.01 | -0.03 | 6/8/2026 | 6/18/2026 2:58:51 PM EST |
| 125.00 | 0.25 | 0.65 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 5 | 297 | 0.32 | -0.09 | 0.01 | -0.05 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 130.00 | 0.70 | 1.00 | 0.85 | 0.90 | -0.05 | -5.27% | 0.01 | 34 | 108 | 0.29 | -0.17 | 0.02 | -0.07 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 135.00 | 1.60 | 2.05 | 1.83 | 1.79 | -0.06 | -3.25% | 0.01 | 47 | 185 | 0.27 | -0.29 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 140.00 | 2.90 | 3.80 | 3.35 | 3.60 | +0.13 | +3.75% | 0.02 | 8 | 853 | 0.24 | -0.47 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 145.00 | 5.70 | 6.90 | 6.30 | 6.32 | +0.64 | +11.27% | 0.04 | 23 | 158 | 0.24 | -0.67 | 0.04 | -0.06 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 150.00 | 9.40 | 10.90 | 10.15 | 10.22 | +5.02 | +96.54% | 0.07 | 10 | 3 | 0.29 | -0.83 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 155.00 | 13.50 | 15.60 | 14.55 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.33 | -0.92 | 0.02 | -0.03 | 6/9/2026 | 6/18/2026 2:58:51 PM EST |
| 160.00 | 18.10 | 21.20 | 19.65 | % | 0.12 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 6/18/2026 2:58:51 PM EST | |||
| 165.00 | 22.50 | 26.20 | 24.35 | % | 0.15 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 170.00 | 27.90 | 31.20 | 29.55 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 175.00 | 32.80 | 36.30 | 34.55 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 180.00 | 37.50 | 41.30 | 39.40 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 185.00 | 42.80 | 46.30 | 44.55 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 190.00 | 47.70 | 51.30 | 49.50 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 195.00 | 52.80 | 56.30 | 54.55 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 200.00 | 57.70 | 61.20 | 59.45 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST |