Options Chain for MID-AMER APT CMNTYS INC COM (MAA) - $160.35 as of 5/21/2025 3:17:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.40 | 78.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 85.00 | 69.60 | 73.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 90.00 | 64.70 | 68.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 95.00 | 59.70 | 63.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 100.00 | 54.50 | 58.70 | 51.22 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/21/2025 3:59:48 PM EST |
| 105.00 | 49.70 | 53.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 110.00 | 44.80 | 48.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 115.00 | 39.80 | 43.80 | 36.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/21/2025 3:59:48 PM EST |
| 120.00 | 35.00 | 38.90 | 33.02 | 0.00 | 0.00% | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/21/2025 3:59:48 PM EST |
| 125.00 | 30.00 | 34.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/21/2025 3:59:48 PM EST | |||
| 130.00 | 25.10 | 29.10 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.02 | 1/24/2025 | 5/21/2025 3:59:48 PM EST |
| 135.00 | 20.30 | 24.20 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.03 | 5/21/2025 3:59:48 PM EST | |||
| 140.00 | 15.80 | 19.20 | 28.08 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.93 | 0.01 | -0.04 | 3/31/2025 | 5/21/2025 3:59:48 PM EST |
| 145.00 | 11.70 | 14.60 | 17.80 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.87 | 0.02 | -0.05 | 5/19/2025 | 5/21/2025 3:59:48 PM EST |
| 150.00 | 7.60 | 9.70 | 13.50 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.75 | 0.03 | -0.06 | 5/16/2025 | 5/21/2025 3:59:48 PM EST |
| 155.00 | 4.10 | 6.60 | 6.50 | -4.50 | -40.91% | 2 | 55 | 0.26 | 0.58 | 0.05 | -0.06 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 160.00 | 1.90 | 2.75 | 2.70 | -1.50 | -35.72% | 1 | 138 | 0.21 | 0.33 | 0.05 | -0.05 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 165.00 | 0.55 | 0.90 | 0.82 | -1.23 | -60.00% | 7 | 312 | 0.19 | 0.18 | 0.03 | -0.04 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 170.00 | 0.15 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 35 | 0.19 | 0.14 | 0.02 | -0.05 | 5/15/2025 | 5/21/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 0.60 | 2.50 | 0.00 | 0.00% | 0 | 188 | 0.29 | 0.04 | 0.01 | -0.02 | 5/2/2025 | 5/21/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 28 | 0.28 | 0.03 | 0.01 | -0.01 | 5/19/2025 | 5/21/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 160 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/21/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/21/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/21/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/21/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 19 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/21/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.55 | 1.40 | 0.00 | 0.00% | 0 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/21/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/21/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.60 | 1.30 | 0.00 | 0.00% | 0 | 17 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/21/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.65 | 3.00 | 0.00 | 0.00% | 0 | 35 | 0.75 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/21/2025 3:59:48 PM EST |
| 125.00 | 0.05 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 5/21/2025 3:59:48 PM EST |
| 130.00 | 0.10 | 2.30 | 1.09 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.01 | 0.00 | -0.02 | 4/21/2025 | 5/21/2025 3:59:48 PM EST |
| 135.00 | 0.25 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 29 | 0.36 | -0.04 | 0.01 | -0.03 | 5/19/2025 | 5/21/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 21 | 0.35 | -0.07 | 0.01 | -0.04 | 5/15/2025 | 5/21/2025 3:59:48 PM EST |
| 145.00 | 0.10 | 1.75 | 0.91 | +0.44 | +93.62% | 7 | 9 | 0.33 | -0.13 | 0.02 | -0.05 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 150.00 | 1.10 | 1.90 | 1.55 | +0.80 | +106.67% | 32 | 38 | 0.22 | -0.25 | 0.03 | -0.06 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 155.00 | 0.95 | 4.90 | 1.80 | 0.00 | 0.00% | 0 | 93 | 0.20 | -0.42 | 0.05 | -0.06 | 5/20/2025 | 5/21/2025 3:59:48 PM EST |
| 160.00 | 3.30 | 6.20 | 4.70 | +1.30 | +38.24% | 17 | 12 | 0.14 | -0.67 | 0.05 | -0.05 | 5/21/2025 | 5/21/2025 3:59:48 PM EST |
| 165.00 | 7.60 | 10.10 | 5.90 | 0.00 | 0.00% | 0 | 26 | 0.26 | -0.82 | 0.03 | -0.04 | 5/9/2025 | 5/21/2025 3:59:48 PM EST |
| 170.00 | 12.90 | 15.40 | 7.10 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.86 | 0.02 | -0.05 | 5/7/2025 | 5/21/2025 3:59:48 PM EST |
| 175.00 | 17.10 | 19.70 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.02 | 3/6/2025 | 5/21/2025 3:59:48 PM EST |
| 180.00 | 21.70 | 25.50 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 5/21/2025 3:59:48 PM EST | |||
| 185.00 | 26.70 | 30.70 | 18.65 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/21/2025 3:59:48 PM EST |
| 190.00 | 31.70 | 35.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 195.00 | 36.70 | 41.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 200.00 | 41.70 | 45.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 210.00 | 51.70 | 55.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST | |||
| 220.00 | 61.70 | 66.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:48 PM EST |