Options Chain for MACERICH CO COM (MAC) - $17.08 as of 3/28/2025 8:22:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.90 | 9.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 7.00 | 8.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 5.90 | 7.20 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 5.10 | 6.10 | % | 0 | 0 | 0.73 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 4.00 | 5.30 | % | 0 | 0 | 0.68 | 0.95 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 3.20 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.90 | 0.06 | -0.01 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 2.35 | 2.55 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.81 | 0.10 | -0.01 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 1.65 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.69 | 0.14 | -0.01 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 0.95 | 1.15 | 1.00 | -0.20 | -16.67% | 12 | 29 | 0.41 | 0.54 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 0.55 | 0.65 | 0.77 | 0.00 | 0.00% | 0 | 32 | 0.39 | 0.38 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.23 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | -0.10 | -50.00% | 38 | 23 | 0.33 | 0.14 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.07 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.04 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | -0.05 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 0.10 | 0.25 | % | 0 | 0 | 0.48 | -0.10 | 0.06 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 0.25 | 0.35 | 0.28 | -0.11 | -28.21% | 27 | 1 | 0.44 | -0.19 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 0.45 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 51 | 0.40 | -0.31 | 0.14 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 0.85 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 29 | 0.38 | -0.46 | 0.16 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 1.40 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.62 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 1.80 | 2.30 | 2.30 | +0.30 | +15.00% | 1 | 1 | 0.28 | -0.77 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 2.90 | 3.10 | 3.20 | +0.35 | +12.29% | 10 | 9 | 0.31 | -0.86 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 3.80 | 4.20 | % | 0 | 0 | 0.53 | -0.93 | 0.06 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.00 | 4.60 | 5.10 | % | 0 | 0 | 0.53 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 5.60 | 6.60 | % | 0 | 0 | 0.60 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 6.60 | 7.50 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 7.80 | 8.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |