Options Chain for PROLOGIS INC. COM (PLD) - $110.45 as of 3/31/2025 2:20:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.20 | 47.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 70.00 | 40.30 | 42.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 75.00 | 35.30 | 37.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 80.00 | 30.30 | 32.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 85.00 | 25.30 | 27.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 90.00 | 21.70 | 22.70 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 95.00 | 16.70 | 17.70 | % | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 100.00 | 12.00 | 13.00 | 10.10 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.91 | 0.02 | -0.06 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 105.00 | 7.90 | 8.20 | 7.10 | +0.30 | +4.42% | 16 | 7 | 0.33 | 0.80 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 110.00 | 4.10 | 4.40 | 3.82 | +0.32 | +9.15% | 3 | 679 | 0.30 | 0.60 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 115.00 | 1.65 | 1.85 | 1.75 | +0.56 | +47.06% | 73 | 1,427 | 0.29 | 0.33 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 120.00 | 0.35 | 0.50 | 0.42 | +0.12 | +40.00% | 12 | 2,088 | 0.27 | 0.11 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 125.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 1,154 | 0.27 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 265 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 41 | 0.66 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 140.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 0.10 | 0.30 | 0.23 | -0.03 | -11.54% | 5 | 291 | 0.46 | -0.03 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 100.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 17 | 914 | 0.38 | -0.09 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 105.00 | 0.70 | 0.85 | 0.90 | -0.20 | -18.19% | 20 | 748 | 0.34 | -0.20 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 110.00 | 1.90 | 2.05 | 2.46 | -0.24 | -8.89% | 4 | 259 | 0.31 | -0.40 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 115.00 | 4.30 | 4.50 | 4.98 | 0.00 | 0.00% | 0 | 760 | 0.30 | -0.67 | 0.05 | -0.08 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 120.00 | 8.10 | 8.40 | 9.25 | -0.15 | -1.60% | 2 | 107 | 0.33 | -0.89 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 125.00 | 12.70 | 13.90 | 7.52 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.02 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 130.00 | 17.60 | 20.00 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:57 PM EST |
| 135.00 | 22.70 | 24.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 140.00 | 27.50 | 30.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 145.00 | 32.30 | 35.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 150.00 | 37.50 | 40.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 155.00 | 42.10 | 45.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 160.00 | 47.30 | 50.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 165.00 | 52.40 | 55.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 170.00 | 57.40 | 60.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 175.00 | 62.70 | 64.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |