Options Chain for MID-AMER APT CMNTYS INC COM (MAA) - $157.74 as of 11/20/2024 8:24:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 95.80 | 99.80 | 80.95 | 0.00 | 0.00% | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 4:00:10 PM EST |
| 65.00 | 90.90 | 94.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 70.00 | 85.90 | 89.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 75.00 | 80.90 | 84.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 80.00 | 75.90 | 79.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 85.00 | 71.00 | 75.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 90.00 | 66.00 | 70.00 | 63.62 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:10 PM EST |
| 95.00 | 61.00 | 65.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 100.00 | 56.10 | 60.20 | 60.15 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:10 PM EST |
| 105.00 | 51.20 | 55.20 | % | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 110.00 | 46.40 | 49.80 | 45.33 | 0.00 | 0.00% | 0 | 13 | 0.99 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:10 PM EST |
| 115.00 | 41.20 | 44.60 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 11/20/2024 4:00:10 PM EST |
| 120.00 | 36.30 | 40.30 | 38.20 | 0.00 | 0.00% | 0 | 77 | 0.83 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:10 PM EST |
| 125.00 | 31.00 | 35.50 | 34.50 | 0.00 | 0.00% | 0 | 13 | 0.78 | 1.00 | 0.00 | -0.02 | 9/27/2024 | 11/20/2024 4:00:10 PM EST |
| 130.00 | 26.60 | 30.40 | 23.60 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.98 | 0.00 | -0.03 | 10/30/2024 | 11/20/2024 4:00:10 PM EST |
| 135.00 | 21.80 | 24.50 | 20.25 | 0.00 | 0.00% | 0 | 258 | 0.49 | 0.96 | 0.01 | -0.04 | 10/14/2024 | 11/20/2024 4:00:10 PM EST |
| 140.00 | 17.40 | 20.00 | 13.00 | 0.00 | 0.00% | 0 | 69 | 0.46 | 0.92 | 0.01 | -0.05 | 11/4/2024 | 11/20/2024 4:00:10 PM EST |
| 145.00 | 11.90 | 15.20 | 18.59 | 0.00 | 0.00% | 0 | 158 | 0.35 | 0.90 | 0.02 | -0.05 | 11/13/2024 | 11/20/2024 4:00:10 PM EST |
| 150.00 | 8.90 | 11.00 | 9.95 | 0.00 | 0.00% | 0 | 236 | 0.28 | 0.80 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 4:00:10 PM EST |
| 155.00 | 5.30 | 5.80 | 5.41 | 0.00 | 0.00% | 0 | 401 | 0.22 | 0.65 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 4:00:10 PM EST |
| 160.00 | 2.30 | 2.75 | 2.25 | -0.50 | -18.19% | 1 | 186 | 0.19 | 0.42 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:10 PM EST |
| 165.00 | 0.70 | 2.35 | 1.20 | 0.00 | 0.00% | 0 | 121 | 0.19 | 0.22 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 4:00:10 PM EST |
| 170.00 | 0.15 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 555 | 0.21 | 0.11 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 4:00:10 PM EST |
| 175.00 | 0.10 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 36 | 0.25 | 0.05 | 0.01 | -0.02 | 10/24/2024 | 11/20/2024 4:00:10 PM EST |
| 180.00 | 0.00 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 232 | 0.42 | 0.01 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:10 PM EST |
| 185.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:10 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 25 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 420 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 220.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 11/20/2024 4:00:10 PM EST |
| 65.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 4:00:10 PM EST |
| 70.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:10 PM EST |
| 75.00 | 0.00 | 0.30 | 0.48 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 11/20/2024 4:00:10 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 196 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 105 | 1.11 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:10 PM EST |
| 90.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 208 | 1.10 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:10 PM EST |
| 95.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 212 | 1.01 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:10 PM EST |
| 100.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 563 | 0.94 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:10 PM EST |
| 105.00 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 302 | 0.85 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:10 PM EST |
| 110.00 | 0.00 | 0.35 | 0.10 | +0.01 | +11.12% | 58 | 615 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:10 PM EST |
| 115.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 99 | 0.65 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:10 PM EST |
| 120.00 | 0.00 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 125 | 0.64 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:10 PM EST |
| 125.00 | 0.05 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 55 | 0.52 | 0.00 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 4:00:10 PM EST |
| 130.00 | 0.10 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.41 | -0.02 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 4:00:10 PM EST |
| 135.00 | 0.15 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 59 | 0.35 | -0.04 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 4:00:10 PM EST |
| 140.00 | 0.20 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 354 | 0.36 | -0.08 | 0.01 | -0.05 | 11/8/2024 | 11/20/2024 4:00:10 PM EST |
| 145.00 | 0.55 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.10 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 4:00:10 PM EST |
| 150.00 | 0.45 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 103 | 0.21 | -0.20 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 4:00:10 PM EST |
| 155.00 | 1.15 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 116 | 0.17 | -0.35 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 4:00:10 PM EST |
| 160.00 | 3.80 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 40 | 0.18 | -0.58 | 0.05 | -0.06 | 11/13/2024 | 11/20/2024 4:00:10 PM EST |
| 165.00 | 7.00 | 9.10 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.78 | 0.04 | -0.05 | 11/14/2024 | 11/20/2024 4:00:10 PM EST |
| 170.00 | 10.90 | 13.30 | % | 0 | 0 | 0.29 | -0.89 | 0.02 | -0.03 | 11/20/2024 4:00:10 PM EST | |||
| 175.00 | 15.70 | 19.10 | % | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.02 | 11/20/2024 4:00:10 PM EST | |||
| 180.00 | 21.60 | 24.20 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 185.00 | 25.50 | 29.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 190.00 | 30.60 | 34.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 195.00 | 35.40 | 39.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 200.00 | 40.50 | 44.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 210.00 | 50.50 | 54.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST | |||
| 220.00 | 60.70 | 64.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:10 PM EST |