Options Chain for MID-AMER APT CMNTYS INC COM (MAA) - $127.20 as of 4/26/2024 3:28:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 52.20 | 57.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 47.20 | 52.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 42.20 | 47.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 37.20 | 42.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 32.20 | 37.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 27.20 | 32.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 105.00 | 22.40 | 26.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 17.70 | 22.00 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 115.00 | 12.60 | 17.40 | % | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 120.00 | 9.40 | 10.90 | 7.91 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.87 | 0.02 | -0.06 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 125.00 | 5.30 | 6.60 | 4.66 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.73 | 0.04 | -0.08 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 130.00 | 2.45 | 3.20 | 2.10 | 0.00 | 0.00% | 0 | 79 | 0.24 | 0.49 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 135.00 | 0.65 | 1.30 | 0.85 | +0.10 | +13.34% | 1 | 405 | 0.23 | 0.23 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 140.00 | 0.15 | 0.30 | 0.24 | +0.04 | +20.00% | 9 | 52 | 0.22 | 0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 145.00 | 0.00 | 0.20 | % | 0 | 0 | 0.28 | 0.02 | 0.01 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 150.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 155.00 | 0.00 | 1.00 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 185.00 | 0.00 | 3.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 0.10 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.71 | -0.01 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 115.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 29 | 0.31 | -0.06 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 120.00 | 0.40 | 0.65 | 0.60 | -0.23 | -27.72% | 1 | 73 | 0.28 | -0.13 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 125.00 | 1.15 | 1.55 | 1.20 | -0.60 | -33.34% | 1 | 111 | 0.26 | -0.27 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 130.00 | 2.75 | 3.50 | 4.68 | 0.00 | 0.00% | 0 | 29 | 0.24 | -0.51 | 0.05 | -0.08 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 135.00 | 4.90 | 8.30 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.77 | 0.04 | -0.05 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 140.00 | 8.50 | 12.80 | % | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 145.00 | 13.50 | 17.80 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 150.00 | 18.70 | 22.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 155.00 | 23.50 | 28.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 160.00 | 28.50 | 33.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 165.00 | 33.50 | 37.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 170.00 | 38.50 | 43.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 175.00 | 43.50 | 48.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 180.00 | 48.50 | 52.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 185.00 | 53.50 | 57.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |