Options Chain for MACERICH CO COM (MAC) - $17.92 as of 10/3/2025 3:06:46 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 | 7.90 | 9.60 | 8.75 | % | 0.88 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 11.00 | 6.90 | 8.70 | 7.80 | % | 0.71 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 12.00 | 5.90 | 7.50 | 6.70 | % | 0.56 | 0 | 0 | 1.86 | 1.00 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 13.00 | 5.00 | 5.60 | 5.30 | % | 0.41 | 0 | 0 | 0.97 | 0.98 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 14.00 | 4.00 | 4.70 | 4.35 | % | 0.31 | 0 | 0 | 0.88 | 0.95 | 0.03 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 15.00 | 3.10 | 3.60 | 3.35 | % | 0.22 | 0 | 0 | 0.66 | 0.89 | 0.06 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 16.00 | 2.30 | 2.60 | 2.45 | 1.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.44 | 0.80 | 0.10 | -0.01 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 17.00 | 1.60 | 1.75 | 1.68 | 1.74 | +0.19 | +12.26% | 0.10 | 1 | 44 | 0.41 | 0.69 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 18.00 | 1.00 | 1.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 111 | 0.39 | 0.54 | 0.15 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 19.00 | 0.55 | 0.70 | 0.63 | 0.67 | +0.08 | +13.56% | 0.03 | 2 | 150 | 0.37 | 0.38 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.08 | +26.67% | 0.02 | 2 | 59 | 0.36 | 0.24 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.19 | +0.09 | +90.00% | 0.01 | 2 | 14 | 0.38 | 0.14 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 11 | 0.42 | 0.08 | 0.06 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.03 | 3 | 3 | 1.02 | 0.04 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.14 | -0.02 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | -0.05 | 0.03 | 0.00 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.43 | -0.11 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | -0.20 | 0.10 | -0.01 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 17.00 | 0.50 | 0.60 | 0.55 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | -0.31 | 0.13 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 18.00 | 0.85 | 1.05 | 0.95 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.38 | -0.46 | 0.15 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 19.00 | 1.35 | 1.60 | 1.48 | 1.46 | -0.24 | -14.12% | 0.08 | 17 | 31 | 0.36 | -0.62 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 2.10 | 2.50 | 2.30 | 2.20 | -0.10 | -4.35% | 0.11 | 5 | 8 | 0.35 | -0.76 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 21.00 | 2.85 | 3.30 | 3.08 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.52 | -0.86 | 0.10 | -0.01 | 9/25/2025 | 10/3/2025 3:59:57 PM EST |
| 22.00 | 3.50 | 4.50 | 4.00 | % | 0.18 | 0 | 0 | 0.70 | -0.92 | 0.06 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 23.00 | 4.50 | 6.20 | 5.35 | % | 0.23 | 0 | 0 | 1.10 | -0.96 | 0.04 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 24.00 | 5.30 | 7.00 | 6.15 | % | 0.26 | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 25.00 | 5.60 | 8.20 | 6.90 | % | 0.28 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 26.00 | 6.60 | 9.00 | 7.80 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |