Options Chain for MACERICH CO COM (MAC) - $18.02 as of 10/27/2025 3:22:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.90 | 14.60 | 13.25 | 13.45 | 0.00 | 0.00% | 2.65 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 1:59:03 PM EST |
| 6.00 | 10.90 | 13.60 | 12.25 | % | 2.04 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 7.00 | 10.00 | 12.60 | 11.30 | % | 1.61 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 8.00 | 9.20 | 11.70 | 10.45 | 6.80 | 0.00 | 0.00% | 1.31 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 10/27/2025 1:59:03 PM EST |
| 9.00 | 8.20 | 10.70 | 9.45 | % | 1.05 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 10.00 | 7.20 | 9.70 | 8.45 | 6.82 | 0.00 | 0.00% | 0.84 | 0 | 10 | 2.49 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 1:59:03 PM EST |
| 11.00 | 6.20 | 8.70 | 7.45 | 4.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 10/27/2025 1:59:03 PM EST |
| 12.00 | 5.20 | 7.30 | 6.25 | 3.50 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 10/27/2025 1:59:03 PM EST |
| 13.00 | 3.80 | 5.80 | 4.80 | 4.82 | 0.00 | 0.00% | 0.37 | 0 | 77 | 1.23 | 1.00 | 0.02 | 0.00 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 14.00 | 3.60 | 4.80 | 4.20 | 4.70 | 0.00 | 0.00% | 0.30 | 0 | 249 | 1.03 | 0.93 | 0.04 | 0.00 | 9/4/2025 | 10/27/2025 1:59:03 PM EST |
| 15.00 | 2.60 | 3.80 | 3.20 | 3.08 | 0.00 | 0.00% | 0.21 | 0 | 576 | 0.85 | 0.86 | 0.07 | -0.01 | 9/18/2025 | 10/27/2025 1:59:03 PM EST |
| 16.00 | 2.10 | 2.55 | 2.33 | 1.34 | 0.00 | 0.00% | 0.15 | 0 | 539 | 0.37 | 0.78 | 0.11 | -0.01 | 10/13/2025 | 10/27/2025 1:59:03 PM EST |
| 17.00 | 1.35 | 1.60 | 1.48 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 468 | 0.37 | 0.66 | 0.14 | -0.01 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 18.00 | 0.75 | 0.95 | 0.85 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 634 | 0.35 | 0.50 | 0.17 | -0.01 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 19.00 | 0.35 | 0.60 | 0.48 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 165 | 0.34 | 0.33 | 0.15 | -0.01 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 20.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 852 | 0.34 | 0.20 | 0.12 | -0.01 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.34 | 0.12 | 0.08 | 0.00 | 9/30/2025 | 10/27/2025 1:59:03 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 60 | 0.36 | 0.06 | 0.05 | 0.00 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.73 | 0.01 | 0.01 | 0.00 | 9/15/2025 | 10/27/2025 1:59:03 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/27/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.94 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 1:59:03 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 808 | 0.92 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:59:03 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 301 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 1:59:03 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 411 | 1.22 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 1:59:03 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.05 | 0.00 | 0.02 | 0.00 | 9/19/2025 | 10/27/2025 1:59:03 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.55 | -0.07 | 0.04 | 0.00 | 9/25/2025 | 10/27/2025 1:59:03 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 640 | 0.41 | -0.14 | 0.07 | -0.01 | 10/15/2025 | 10/27/2025 1:59:03 PM EST |
| 16.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 993 | 0.40 | -0.22 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 17.00 | 0.50 | 0.75 | 0.63 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.38 | -0.34 | 0.14 | -0.01 | 10/3/2025 | 10/27/2025 1:59:03 PM EST |
| 18.00 | 0.95 | 1.15 | 1.05 | 1.92 | 0.00 | 0.00% | 0.06 | 0 | 326 | 0.37 | -0.50 | 0.17 | -0.01 | 9/25/2025 | 10/27/2025 1:59:03 PM EST |
| 19.00 | 1.60 | 1.75 | 1.68 | 1.53 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.36 | -0.67 | 0.15 | -0.01 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 20.00 | 0.90 | 3.70 | 2.30 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.85 | -0.80 | 0.12 | -0.01 | 9/26/2025 | 10/27/2025 1:59:03 PM EST |
| 21.00 | 2.50 | 3.70 | 3.10 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.54 | -0.88 | 0.08 | 0.00 | 9/15/2025 | 10/27/2025 1:59:03 PM EST |
| 22.00 | 3.50 | 4.60 | 4.05 | % | 0.18 | 0 | 0 | 0.57 | -0.94 | 0.05 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 25.00 | 5.60 | 8.40 | 7.00 | % | 0.28 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 30.00 | 10.20 | 14.20 | 12.20 | % | 0.41 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST |