Options Chain for MACERICH CO COM (MAC) - $19.05 as of 12/26/2025 3:15:43 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 | 8.40 | 10.00 | 9.20 | % | 0.92 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 11.00 | 7.40 | 8.80 | 8.10 | % | 0.74 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 12.00 | 6.40 | 8.10 | 7.25 | % | 0.60 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 13.00 | 5.40 | 6.90 | 6.15 | % | 0.47 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 14.00 | 4.60 | 5.70 | 5.15 | % | 0.37 | 0 | 0 | 0.93 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 15.00 | 3.60 | 5.00 | 4.30 | % | 0.29 | 0 | 0 | 0.94 | 0.98 | 0.02 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 16.00 | 2.70 | 3.80 | 3.25 | % | 0.20 | 0 | 0 | 0.69 | 0.93 | 0.06 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 17.00 | 2.15 | 2.70 | 2.43 | % | 0.14 | 0 | 0 | 0.34 | 0.84 | 0.10 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 18.00 | 0.80 | 2.30 | 1.55 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | 0.72 | 0.15 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 19.00 | 0.60 | 1.15 | 0.88 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.27 | 0.55 | 0.18 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 0.40 | 0.80 | 0.60 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.31 | 0.37 | 0.18 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 21.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.22 | 0.14 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 6 | 0.37 | 0.11 | 0.09 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.64 | 0.05 | 0.05 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.02 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.97 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.82 | -0.02 | 0.02 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.75 | -0.07 | 0.06 | -0.01 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.46 | -0.16 | 0.10 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 18.00 | 0.20 | 0.90 | 0.55 | % | 0.03 | 0 | 0 | 0.35 | -0.28 | 0.15 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 19.00 | 0.55 | 1.10 | 0.83 | % | 0.04 | 0 | 0 | 0.30 | -0.45 | 0.18 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 20.00 | 1.10 | 1.70 | 1.40 | % | 0.07 | 0 | 0 | 0.27 | -0.63 | 0.18 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 21.00 | 1.70 | 3.60 | 2.65 | % | 0.13 | 0 | 0 | 0.82 | -0.78 | 0.14 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 22.00 | 2.50 | 4.50 | 3.50 | % | 0.16 | 0 | 0 | 0.89 | -0.89 | 0.09 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 23.00 | 3.40 | 5.70 | 4.55 | % | 0.20 | 0 | 0 | 1.06 | -0.95 | 0.05 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 24.00 | 3.20 | 6.40 | 4.80 | % | 0.20 | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 5.30 | 7.40 | 6.35 | % | 0.25 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 26.00 | 6.30 | 9.10 | 7.70 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |