Options Chain for PROLOGIS INC. COM (PLD) - $137.50 as of 4/30/2026 4:49:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 80.30 | 83.20 | 81.75 | % | 1.36 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 65.00 | 75.30 | 78.10 | 76.70 | % | 1.18 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 70.00 | 70.40 | 73.10 | 71.75 | % | 1.02 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 75.00 | 65.40 | 68.10 | 66.75 | % | 0.89 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 80.00 | 60.30 | 63.20 | 61.75 | % | 0.77 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 85.00 | 55.60 | 58.20 | 56.90 | % | 0.67 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 90.00 | 50.40 | 53.20 | 51.80 | % | 0.58 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 95.00 | 45.40 | 48.10 | 46.75 | % | 0.49 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 100.00 | 40.40 | 43.10 | 41.75 | % | 0.42 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 105.00 | 35.40 | 38.10 | 36.75 | 39.51 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:01 PM EST |
| 110.00 | 30.40 | 33.20 | 31.80 | 24.00 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:01 PM EST |
| 115.00 | 25.40 | 28.20 | 26.80 | 27.82 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.93 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:01 PM EST |
| 120.00 | 20.70 | 23.10 | 21.90 | 22.14 | -1.39 | -5.91% | 0.18 | 2 | 93 | 0.77 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:01 PM EST |
| 125.00 | 15.60 | 18.20 | 16.90 | 17.50 | 0.00 | 0.00% | 0.14 | 0 | 154 | 0.65 | 0.98 | 0.01 | -0.05 | 4/27/2026 | 5/1/2026 3:59:01 PM EST |
| 130.00 | 11.00 | 13.00 | 12.00 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 130 | 0.48 | 0.94 | 0.01 | -0.07 | 4/29/2026 | 5/1/2026 3:59:01 PM EST |
| 135.00 | 6.70 | 8.10 | 7.40 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 180 | 0.35 | 0.85 | 0.03 | -0.10 | 4/29/2026 | 5/1/2026 3:59:01 PM EST |
| 140.00 | 3.30 | 4.00 | 3.65 | 3.40 | -0.60 | -15.00% | 0.03 | 19 | 2,764 | 0.23 | 0.64 | 0.06 | -0.11 | 5/1/2026 | 5/1/2026 3:59:01 PM EST |
| 145.00 | 1.00 | 1.35 | 1.18 | 1.18 | -0.22 | -15.72% | 0.01 | 10 | 1,035 | 0.21 | 0.32 | 0.06 | -0.09 | 5/1/2026 | 5/1/2026 3:59:01 PM EST |
| 150.00 | 0.20 | 0.50 | 0.35 | 0.34 | +0.09 | +36.00% | 0.00 | 4 | 1,226 | 0.22 | 0.10 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:01 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 910 | 0.27 | 0.02 | 0.01 | -0.01 | 4/28/2026 | 5/1/2026 3:59:01 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.50 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.66 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:01 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 2.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:01 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 3:59:01 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:01 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.18 | +0.04 | +28.58% | 0.00 | 20 | 425 | 0.53 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:01 PM EST |
| 125.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,977 | 0.38 | -0.02 | 0.01 | -0.05 | 4/29/2026 | 5/1/2026 3:59:01 PM EST |
| 130.00 | 0.20 | 0.60 | 0.40 | 0.25 | -0.50 | -66.67% | 0.00 | 1 | 736 | 0.34 | -0.06 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:01 PM EST |
| 135.00 | 0.55 | 1.00 | 0.78 | 0.81 | -0.09 | -10.00% | 0.01 | 22 | 1,058 | 0.29 | -0.15 | 0.03 | -0.10 | 5/1/2026 | 5/1/2026 3:59:01 PM EST |
| 140.00 | 1.70 | 1.95 | 1.83 | 1.90 | +0.04 | +2.16% | 0.01 | 3 | 162 | 0.25 | -0.36 | 0.06 | -0.11 | 5/1/2026 | 5/1/2026 3:59:01 PM EST |
| 145.00 | 4.30 | 4.90 | 4.60 | 4.69 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.25 | -0.68 | 0.06 | -0.09 | 4/30/2026 | 5/1/2026 3:59:01 PM EST |
| 150.00 | 7.60 | 9.80 | 8.70 | 7.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | -0.90 | 0.03 | -0.04 | 4/16/2026 | 5/1/2026 3:59:01 PM EST |
| 155.00 | 12.30 | 14.50 | 13.40 | % | 0.09 | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.01 | 5/1/2026 3:59:01 PM EST | |||
| 160.00 | 17.00 | 19.80 | 18.40 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 165.00 | 22.00 | 24.80 | 23.40 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 170.00 | 27.00 | 29.80 | 28.40 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 175.00 | 32.00 | 34.80 | 33.40 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST | |||
| 180.00 | 37.00 | 39.80 | 38.40 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:01 PM EST |