Options Chain for MACERICH CO COM (MAC) - $17.24 as of 11/28/2025 3:54:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.40 | 10.40 | 8.90 | % | 0.99 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 10.00 | 6.40 | 8.30 | 7.35 | % | 0.73 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 11.00 | 5.40 | 7.50 | 6.45 | % | 0.59 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 12.00 | 4.50 | 5.90 | 5.20 | % | 0.43 | 0 | 0 | 1.06 | 1.00 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 13.00 | 3.60 | 4.90 | 4.25 | % | 0.33 | 0 | 0 | 0.89 | 0.98 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 14.00 | 2.60 | 4.00 | 3.30 | % | 0.24 | 0 | 0 | 0.79 | 0.96 | 0.03 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 15.00 | 0.50 | 3.90 | 2.20 | % | 0.15 | 0 | 0 | 1.07 | 0.88 | 0.08 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 16.00 | 1.05 | 2.05 | 1.55 | % | 0.10 | 0 | 0 | 0.49 | 0.78 | 0.14 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 17.00 | 0.75 | 1.15 | 0.95 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 325 | 0.26 | 0.62 | 0.19 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 18.00 | 0.25 | 0.70 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.27 | 0.42 | 0.20 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.10 | +50.00% | 0.01 | 1 | 25 | 0.28 | 0.24 | 0.16 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.12 | 0.10 | 0.00 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.74 | 0.05 | 0.05 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.82 | 0.02 | 0.02 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.07 | -0.02 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.89 | -0.04 | 0.03 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.12 | 0.08 | 0.00 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 16.00 | 0.10 | 0.50 | 0.30 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | -0.22 | 0.14 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 17.00 | 0.50 | 0.95 | 0.73 | % | 0.04 | 0 | 0 | 0.38 | -0.38 | 0.19 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 18.00 | 0.85 | 1.25 | 1.05 | % | 0.06 | 0 | 0 | 0.30 | -0.58 | 0.20 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 19.00 | 0.20 | 2.55 | 1.38 | % | 0.07 | 0 | 0 | 0.64 | -0.76 | 0.16 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 2.50 | 3.70 | 3.10 | % | 0.15 | 0 | 0 | 0.82 | -0.88 | 0.10 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 21.00 | 3.30 | 4.60 | 3.95 | % | 0.19 | 0 | 0 | 0.89 | -0.95 | 0.05 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 22.00 | 4.30 | 5.60 | 4.95 | % | 0.23 | 0 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 23.00 | 5.30 | 6.80 | 6.05 | % | 0.26 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 24.00 | 6.10 | 7.80 | 6.95 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 25.00 | 7.10 | 8.80 | 7.95 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |