Options Chain for MACERICH CO COM (MAC) - $20.45 as of 2/4/2025 2:44:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.10 | 17.00 | 12.55 | 0.00 | 0.00% | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 4:00:04 PM EST |
| 8.00 | 11.90 | 12.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 9.00 | 11.10 | 13.20 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 10.00 | 10.20 | 10.60 | 4.76 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 2/4/2025 4:00:04 PM EST |
| 11.00 | 9.10 | 10.30 | 9.09 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 12.00 | 8.10 | 9.70 | 6.60 | 0.00 | 0.00% | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 4:00:04 PM EST |
| 13.00 | 7.10 | 9.10 | 6.70 | 0.00 | 0.00% | 0 | 84 | 2.03 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:04 PM EST |
| 14.00 | 6.10 | 7.30 | 7.16 | 0.00 | 0.00% | 0 | 13 | 1.37 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 4:00:04 PM EST |
| 15.00 | 5.20 | 5.60 | 5.62 | 0.00 | 0.00% | 0 | 57 | 0.75 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 16.00 | 4.20 | 4.70 | 4.04 | 0.00 | 0.00% | 0 | 96 | 0.70 | 0.95 | 0.04 | 0.00 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 17.00 | 3.30 | 3.60 | 4.10 | 0.00 | 0.00% | 0 | 372 | 0.44 | 0.90 | 0.06 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 18.00 | 1.50 | 2.60 | 2.45 | 0.00 | 0.00% | 0 | 158 | 0.22 | 0.83 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 19.00 | 1.70 | 1.80 | 1.45 | 0.00 | 0.00% | 0 | 174 | 0.37 | 0.72 | 0.13 | -0.01 | 1/17/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 1.05 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 287 | 0.35 | 0.56 | 0.16 | -0.01 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 21.00 | 0.60 | 0.70 | 0.91 | 0.00 | 0.00% | 0 | 310 | 0.34 | 0.40 | 0.16 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 22.00 | 0.30 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 309 | 0.34 | 0.26 | 0.14 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 23.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 495 | 0.33 | 0.15 | 0.10 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 24.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 68 | 0.34 | 0.09 | 0.07 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.20 | 0.07 | +0.02 | +40.00% | 1 | 45 | 0.48 | 0.04 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.84 | 0.02 | 0.02 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.01 | 0.01 | 0.00 | 12/17/2024 | 2/4/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 60 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 2/4/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 451 | 1.18 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 42 | 1.18 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.10 | 0.36 | 0.00 | 0.00% | 0 | 225 | 1.04 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 105 | 0.91 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 33 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 223 | 1.22 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 206 | 1.06 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.05 | 0.04 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 152 | 0.41 | -0.10 | 0.06 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 18.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 134 | 0.37 | -0.17 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 19.00 | 0.45 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 39 | 0.36 | -0.28 | 0.13 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 0.80 | 0.90 | 0.82 | -0.01 | -1.21% | 16 | 561 | 0.34 | -0.44 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 21.00 | 1.30 | 2.05 | 0.97 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.60 | 0.16 | -0.01 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 22.00 | 2.00 | 3.30 | 2.00 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.74 | 0.14 | -0.01 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 23.00 | 2.30 | 3.50 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.85 | 0.10 | -0.01 | 10/25/2024 | 2/4/2025 4:00:04 PM EST |
| 24.00 | 2.55 | 5.00 | % | 0 | 0 | 0.91 | -0.91 | 0.07 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 25.00 | 3.90 | 5.70 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.96 | 0.04 | 0.00 | 12/11/2024 | 2/4/2025 4:00:04 PM EST |
| 26.00 | 4.50 | 7.00 | % | 0 | 0 | 1.08 | -0.98 | 0.02 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 27.00 | 5.80 | 7.00 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 28.00 | 6.80 | 8.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 29.00 | 7.50 | 9.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 30.00 | 8.50 | 11.00 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 4:00:04 PM EST |