Options Chain for PROLOGIS INC. COM (PLD) - $106.33 as of 7/8/2025 5:15:48 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 | 55.00 | 58.10 | 56.55 | % | 1.13 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 55.00 | 50.00 | 54.00 | 52.00 | % | 0.95 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 60.00 | 45.00 | 48.10 | 46.55 | % | 0.78 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 65.00 | 40.10 | 43.20 | 41.65 | % | 0.64 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 70.00 | 35.10 | 39.00 | 37.05 | % | 0.53 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 75.00 | 30.10 | 34.00 | 32.05 | % | 0.43 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 80.00 | 25.50 | 28.30 | 26.90 | 27.85 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:59 PM EST |
| 85.00 | 20.50 | 24.00 | 22.25 | 22.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:59 PM EST |
| 90.00 | 15.20 | 19.10 | 17.15 | 18.80 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.18 | 0.99 | 0.00 | -0.02 | 6/4/2025 | 7/8/2025 3:59:59 PM EST |
| 95.00 | 10.30 | 14.20 | 12.25 | 11.62 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.95 | 0.94 | 0.01 | -0.06 | 6/17/2025 | 7/8/2025 3:59:59 PM EST |
| 100.00 | 6.20 | 9.30 | 7.75 | 8.00 | +1.20 | +17.65% | 0.08 | 38 | 117 | 0.43 | 0.84 | 0.03 | -0.10 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 105.00 | 3.50 | 3.90 | 3.70 | 3.90 | +0.60 | +18.19% | 0.04 | 82 | 905 | 0.37 | 0.63 | 0.06 | -0.13 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 110.00 | 1.05 | 1.60 | 1.33 | 1.40 | +0.40 | +40.00% | 0.01 | 31 | 2,094 | 0.36 | 0.33 | 0.06 | -0.12 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 115.00 | 0.30 | 0.40 | 0.35 | 0.34 | +0.13 | +61.91% | 0.00 | 527 | 1,982 | 0.36 | 0.11 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 8 | 1,119 | 0.36 | 0.02 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 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 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/8/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.20 | +0.15 | +300.00% | 0.00 | 5 | 68 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 90.00 | 0.05 | 0.40 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.70 | -0.01 | 0.00 | -0.02 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.09 | -42.86% | 0.00 | 9 | 1,203 | 0.42 | -0.06 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 100.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.20 | -30.77% | 0.01 | 18 | 860 | 0.39 | -0.16 | 0.03 | -0.10 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 105.00 | 1.45 | 1.90 | 1.68 | 1.50 | -0.50 | -25.00% | 0.02 | 68 | 717 | 0.37 | -0.37 | 0.06 | -0.13 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 110.00 | 3.80 | 4.50 | 4.15 | 3.96 | -0.24 | -5.72% | 0.04 | 11 | 157 | 0.35 | -0.67 | 0.06 | -0.12 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 115.00 | 7.10 | 10.00 | 8.55 | 8.29 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.43 | -0.89 | 0.03 | -0.06 | 6/27/2025 | 7/8/2025 3:59:59 PM EST |
| 120.00 | 11.10 | 15.10 | 13.10 | 16.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.02 | 5/23/2025 | 7/8/2025 3:59:59 PM EST |
| 125.00 | 16.00 | 20.10 | 18.05 | 19.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:59 PM EST |
| 130.00 | 21.50 | 24.80 | 23.15 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 135.00 | 26.60 | 30.10 | 28.35 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 140.00 | 31.00 | 35.10 | 33.05 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 145.00 | 36.30 | 40.10 | 38.20 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 150.00 | 41.20 | 45.10 | 43.15 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 155.00 | 46.10 | 50.00 | 48.05 | % | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 160.00 | 51.60 | 55.10 | 53.35 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 165.00 | 56.10 | 60.10 | 58.10 | % | 0.35 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST |