Options Chain for MACERICH CO COM (MAC) - $19.82 as of 2/21/2025 8:49:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.60 | 8.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 14.00 | 5.60 | 7.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 15.00 | 4.70 | 6.70 | % | 0 | 0 | 0.55 | 0.98 | 0.03 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 16.00 | 3.80 | 5.70 | % | 0 | 0 | 0.52 | 0.93 | 0.05 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 17.00 | 2.95 | 3.10 | % | 0 | 0 | 0.40 | 0.86 | 0.08 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 18.00 | 2.15 | 2.30 | % | 0 | 0 | 0.39 | 0.76 | 0.11 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 19.00 | 1.45 | 1.65 | % | 0 | 0 | 0.38 | 0.64 | 0.14 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 20.00 | 0.90 | 1.00 | % | 0 | 0 | 0.35 | 0.49 | 0.15 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 21.00 | 0.50 | 0.60 | 0.60 | % | 4 | 0 | 0.34 | 0.34 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 22.00 | 0.25 | 0.35 | 0.30 | % | 1 | 0 | 0.33 | 0.22 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 23.00 | 0.10 | 0.20 | 0.20 | % | 4 | 0 | 0.33 | 0.13 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 0.32 | 0.08 | 0.06 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | 0.04 | 0.03 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | -0.02 | 0.03 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 16.00 | 0.10 | 0.20 | % | 0 | 0 | 0.48 | -0.07 | 0.05 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 17.00 | 0.20 | 0.30 | 0.25 | % | 10 | 0 | 0.40 | -0.14 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 18.00 | 0.40 | 0.50 | % | 0 | 0 | 0.38 | -0.24 | 0.11 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 19.00 | 0.60 | 0.80 | % | 0 | 0 | 0.34 | -0.36 | 0.14 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 20.00 | 1.10 | 1.25 | % | 0 | 0 | 0.34 | -0.51 | 0.15 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 21.00 | 1.70 | 1.85 | % | 0 | 0 | 0.33 | -0.66 | 0.14 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 22.00 | 2.10 | 3.10 | % | 0 | 0 | 0.38 | -0.78 | 0.12 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 23.00 | 2.45 | 3.70 | % | 0 | 0 | 0.26 | -0.87 | 0.09 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 24.00 | 3.50 | 4.60 | % | 0 | 0 | 0.24 | -0.92 | 0.06 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 25.00 | 4.40 | 5.60 | % | 0 | 0 | 0.26 | -0.96 | 0.03 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 26.00 | 5.20 | 7.30 | % | 0 | 0 | 0.67 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 27.00 | 6.60 | 8.00 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 28.00 | 7.50 | 8.80 | % | 0 | 0 | 0.89 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 29.00 | 8.30 | 10.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |