Options Chain for MACERICH CO COM (MAC) - $18.12 as of 9/2/2025 9:28:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.00 | 8.50 | 8.25 | % | 0.82 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 11.00 | 7.00 | 7.40 | 7.20 | % | 0.65 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 12.00 | 6.00 | 6.40 | 6.20 | % | 0.52 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 13.00 | 4.90 | 5.40 | 5.15 | % | 0.40 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 14.00 | 4.00 | 4.50 | 4.25 | % | 0.30 | 0 | 0 | 0.81 | 0.99 | 0.03 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 15.00 | 2.90 | 3.50 | 3.20 | % | 0.21 | 0 | 0 | 0.65 | 0.93 | 0.06 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 16.00 | 2.20 | 2.35 | 2.28 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.37 | 0.84 | 0.11 | -0.01 | 8/22/2025 | 9/2/2025 3:59:53 PM EST |
| 17.00 | 1.40 | 1.55 | 1.48 | % | 0.09 | 0 | 0 | 0.35 | 0.71 | 0.16 | -0.01 | 9/2/2025 3:59:53 PM EST | |||
| 18.00 | 0.80 | 0.90 | 0.85 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.33 | 0.53 | 0.20 | -0.01 | 8/29/2025 | 9/2/2025 3:59:53 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.02 | 10 | 83 | 0.31 | 0.33 | 0.19 | -0.01 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.03 | -14.29% | 0.01 | 2 | 23 | 0.30 | 0.17 | 0.14 | 0.00 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.08 | 0.08 | 0.00 | 8/20/2025 | 9/2/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | 0.03 | 0.04 | 0.00 | 8/22/2025 | 9/2/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | 0.01 | 0.02 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.01 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.08 | -0.02 | -20.00% | 0.03 | 150 | 150 | 1.17 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.03 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 15.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.01 | 75 | 76 | 0.39 | -0.07 | 0.06 | 0.00 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.16 | 0.11 | -0.01 | 8/27/2025 | 9/2/2025 3:59:53 PM EST |
| 17.00 | 0.40 | 0.50 | 0.45 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.29 | 0.16 | -0.01 | 8/25/2025 | 9/2/2025 3:59:53 PM EST |
| 18.00 | 0.75 | 0.85 | 0.80 | 0.78 | +0.13 | +20.00% | 0.04 | 1 | 2 | 0.33 | -0.47 | 0.20 | -0.01 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 19.00 | 1.30 | 1.45 | 1.38 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.31 | -0.67 | 0.19 | -0.01 | 8/28/2025 | 9/2/2025 3:59:53 PM EST |
| 20.00 | 2.05 | 2.20 | 2.13 | 2.15 | % | 0.11 | 3 | 0 | 0.29 | -0.83 | 0.14 | 0.00 | 9/2/2025 | 9/2/2025 3:59:53 PM EST | |
| 21.00 | 2.60 | 3.70 | 3.15 | % | 0.15 | 0 | 0 | 0.69 | -0.92 | 0.08 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 22.00 | 3.60 | 4.70 | 4.15 | % | 0.19 | 0 | 0 | 0.79 | -0.97 | 0.04 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 23.00 | 4.60 | 5.70 | 5.15 | % | 0.22 | 0 | 0 | 0.88 | -0.99 | 0.02 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 24.00 | 5.40 | 6.80 | 6.10 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 25.00 | 5.70 | 8.20 | 6.95 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 26.00 | 7.60 | 8.80 | 8.20 | % | 0.32 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:53 PM EST |