Options Chain for PROLOGIS INC. COM (PLD) - $104.67 as of 5/21/2025 8:40:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.00 | 51.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 60.00 | 43.00 | 46.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 65.00 | 38.10 | 41.90 | 56.90 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 5/21/2025 3:59:54 PM EST |
| 70.00 | 33.00 | 37.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 75.00 | 28.10 | 31.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 80.00 | 23.90 | 26.90 | 22.60 | 0.00 | 0.00% | 0 | 134 | 0.91 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/21/2025 3:59:54 PM EST |
| 85.00 | 18.20 | 20.90 | 18.10 | 0.00 | 0.00% | 0 | 76 | 0.65 | 0.98 | 0.01 | -0.01 | 4/23/2025 | 5/21/2025 3:59:54 PM EST |
| 90.00 | 14.30 | 16.30 | 12.81 | 0.00 | 0.00% | 0 | 54 | 0.56 | 0.93 | 0.01 | -0.02 | 4/30/2025 | 5/21/2025 3:59:54 PM EST |
| 95.00 | 10.10 | 11.60 | 15.77 | 0.00 | 0.00% | 0 | 118 | 0.38 | 0.85 | 0.02 | -0.04 | 5/16/2025 | 5/21/2025 3:59:54 PM EST |
| 100.00 | 6.30 | 6.60 | 6.35 | -3.68 | -36.69% | 10 | 292 | 0.32 | 0.70 | 0.04 | -0.05 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 105.00 | 2.65 | 3.30 | 3.16 | -2.51 | -44.27% | 40 | 589 | 0.27 | 0.49 | 0.05 | -0.05 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 110.00 | 1.10 | 1.30 | 1.14 | -1.41 | -55.30% | 309 | 1,528 | 0.27 | 0.24 | 0.04 | -0.04 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 115.00 | 0.30 | 0.45 | 0.38 | -0.46 | -54.77% | 32 | 1,531 | 0.27 | 0.09 | 0.02 | -0.02 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 120.00 | 0.10 | 0.15 | 0.15 | +0.10 | +200.00% | 2 | 1,269 | 0.28 | 0.03 | 0.01 | -0.01 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 371 | 0.49 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.25 | 0.03 | -0.05 | -62.50% | 2 | 1,116 | 0.41 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.25 | 0.11 | -0.24 | -68.58% | 2 | 668 | 0.50 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 1 | 627 | 0.48 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 542 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/21/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 304 | 0.86 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 135 | 0.92 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/21/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 233 | 0.92 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 5/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/21/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 5/21/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/21/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 54 | 1.16 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 50 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/21/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 116 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:54 PM EST |
| 80.00 | 0.05 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 480 | 0.49 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:54 PM EST |
| 85.00 | 0.10 | 0.25 | 0.15 | +0.04 | +36.37% | 2 | 534 | 0.41 | -0.02 | 0.01 | -0.01 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 90.00 | 0.15 | 0.45 | 0.42 | +0.15 | +55.56% | 8 | 646 | 0.36 | -0.07 | 0.01 | -0.02 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 95.00 | 0.75 | 0.85 | 0.81 | +0.36 | +80.00% | 1,053 | 1,478 | 0.34 | -0.15 | 0.02 | -0.04 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 100.00 | 1.75 | 1.95 | 1.83 | +0.93 | +103.34% | 32 | 1,055 | 0.31 | -0.30 | 0.04 | -0.05 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 105.00 | 3.30 | 4.00 | 3.80 | +1.75 | +85.37% | 44 | 948 | 0.28 | -0.51 | 0.05 | -0.05 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 110.00 | 6.70 | 7.10 | 7.00 | +2.50 | +55.56% | 24 | 1,244 | 0.26 | -0.76 | 0.04 | -0.04 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 115.00 | 10.90 | 11.90 | 11.12 | +3.92 | +54.45% | 1 | 700 | 0.40 | -0.91 | 0.02 | -0.02 | 5/21/2025 | 5/21/2025 3:59:54 PM EST |
| 120.00 | 14.50 | 16.80 | 11.80 | 0.00 | 0.00% | 0 | 304 | 0.46 | -0.97 | 0.01 | -0.01 | 5/20/2025 | 5/21/2025 3:59:54 PM EST |
| 125.00 | 19.20 | 21.90 | 24.30 | 0.00 | 0.00% | 0 | 111 | 0.55 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 5/21/2025 3:59:54 PM EST |
| 130.00 | 23.90 | 27.80 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.58 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/21/2025 3:59:54 PM EST |
| 135.00 | 28.80 | 32.60 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/21/2025 3:59:54 PM EST |
| 140.00 | 33.70 | 37.70 | 18.53 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 5/21/2025 3:59:54 PM EST |
| 145.00 | 38.70 | 42.80 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 5/21/2025 3:59:54 PM EST |
| 150.00 | 43.80 | 47.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 155.00 | 49.60 | 52.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 160.00 | 54.30 | 57.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 165.00 | 59.20 | 62.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 170.00 | 64.30 | 67.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 175.00 | 68.60 | 72.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 180.00 | 73.70 | 77.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 185.00 | 79.20 | 82.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 190.00 | 84.40 | 87.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 195.00 | 88.50 | 92.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST | |||
| 200.00 | 93.50 | 97.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:54 PM EST |