Options Chain for PROLOGIS INC. COM (PLD) - $112.28 as of 8/22/2025 8:30:59 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 | 61.00 | 64.40 | 62.70 | % | 1.25 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 56.70 | 59.40 | 58.05 | % | 1.06 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 51.40 | 54.40 | 52.90 | % | 0.88 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 46.10 | 49.50 | 47.80 | % | 0.74 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 41.40 | 44.50 | 42.95 | 40.97 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 36.50 | 39.50 | 38.00 | 36.14 | 0.00 | 0.00% | 0.51 | 0 | 9 | 1.38 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 30.70 | 34.50 | 32.60 | 24.80 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 26.70 | 29.50 | 28.10 | 25.96 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.05 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 21.90 | 24.50 | 23.20 | 16.33 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 16.80 | 19.20 | 18.00 | 17.25 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.71 | 0.99 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 12.60 | 13.00 | 12.80 | 12.60 | +3.45 | +37.71% | 0.13 | 23 | 421 | 0.33 | 0.93 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 7.90 | 8.20 | 8.05 | 8.20 | +3.30 | +67.35% | 0.08 | 1 | 1,052 | 0.27 | 0.82 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 4.00 | 4.40 | 4.20 | 4.30 | +2.14 | +99.08% | 0.04 | 155 | 1,940 | 0.24 | 0.63 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 1.35 | 1.80 | 1.58 | 1.60 | +1.05 | +190.91% | 0.01 | 143 | 3,873 | 0.22 | 0.35 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 0.30 | 0.45 | 0.38 | 0.60 | +0.42 | +233.34% | 0.00 | 5 | 1,778 | 0.20 | 0.13 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 0.10 | 0.55 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,489 | 0.27 | 0.04 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.28 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.34 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.46 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 8/22/2025 3:59:55 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.28 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.80 | 0.90 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.39 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.95 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 208 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.65 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.16 | -53.34% | 0.00 | 54 | 798 | 0.35 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.40 | -54.80% | 0.00 | 244 | 1,791 | 0.30 | -0.07 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 0.70 | 1.00 | 0.85 | 0.80 | -1.10 | -57.90% | 0.01 | 101 | 1,342 | 0.27 | -0.18 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 1.70 | 2.45 | 2.08 | 2.08 | -2.13 | -50.60% | 0.02 | 11 | 795 | 0.25 | -0.37 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 4.40 | 5.20 | 4.80 | 4.86 | -3.09 | -38.87% | 0.04 | 14 | 341 | 0.26 | -0.65 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 8.20 | 9.20 | 8.70 | 8.60 | -4.95 | -36.54% | 0.07 | 3 | 419 | 0.30 | -0.87 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 13.20 | 13.80 | 13.50 | 19.10 | 0.00 | 0.00% | 0.11 | 0 | 437 | 0.40 | -0.96 | 0.01 | -0.01 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 17.00 | 19.70 | 18.35 | 14.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/17/2024 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 22.00 | 24.70 | 23.35 | 26.28 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 27.10 | 30.40 | 28.75 | 31.23 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 31.30 | 35.30 | 33.30 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 36.30 | 40.30 | 38.30 | 30.12 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 41.30 | 45.30 | 43.30 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 160.00 | 46.30 | 50.00 | 48.15 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 165.00 | 51.70 | 55.30 | 53.50 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 170.00 | 56.20 | 60.30 | 58.25 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 175.00 | 61.20 | 65.20 | 63.20 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 180.00 | 66.40 | 70.20 | 68.30 | % | 0.38 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 185.00 | 71.20 | 75.30 | 73.25 | % | 0.40 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 190.00 | 76.20 | 80.30 | 78.25 | % | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |