Options Chain for MACERICH CO COM (MAC) - $14.97 as of 5/5/2025 8:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.40 | 10.90 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 8.00 | 6.80 | 7.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 9.00 | 5.80 | 7.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 10.00 | 4.80 | 5.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 11.00 | 3.80 | 4.50 | 2.56 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.97 | 0.03 | 0.00 | 4/9/2025 | 5/5/2025 3:59:46 PM EST |
| 12.00 | 2.90 | 3.20 | 2.57 | 0.00 | 0.00% | 0 | 108 | 0.67 | 0.91 | 0.06 | 0.00 | 4/21/2025 | 5/5/2025 3:59:46 PM EST |
| 13.00 | 0.55 | 2.35 | 1.23 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.81 | 0.10 | -0.01 | 4/9/2025 | 5/5/2025 3:59:46 PM EST |
| 14.00 | 1.35 | 1.50 | 1.23 | 0.00 | 0.00% | 0 | 177 | 0.44 | 0.68 | 0.14 | -0.01 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 15.00 | 0.05 | 0.90 | 0.93 | -0.02 | -2.11% | 18 | 75 | 0.42 | 0.52 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 16.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 4 | 80 | 0.40 | 0.34 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 17.00 | 0.15 | 0.25 | 0.22 | -0.01 | -4.35% | 1 | 161 | 0.38 | 0.19 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 7 | 166 | 0.39 | 0.10 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 144 | 0.47 | 0.05 | 0.05 | 0.00 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 20.00 | 0.05 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 101 | 0.56 | 0.02 | 0.03 | 0.00 | 4/21/2025 | 5/5/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 121 | 1.11 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 67 | 1.19 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:46 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 316 | 1.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:46 PM EST |
| 24.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 451 | 1.34 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:46 PM EST |
| 26.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:46 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 206 | 1.53 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:46 PM EST |
| 28.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:46 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 63 | 1.69 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:46 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 | 3.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 109 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 541 | 0.75 | -0.03 | 0.03 | 0.00 | 4/11/2025 | 5/5/2025 3:59:46 PM EST |
| 12.00 | 0.10 | 0.20 | 1.05 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.09 | 0.06 | 0.00 | 4/9/2025 | 5/5/2025 3:59:46 PM EST |
| 13.00 | 0.25 | 0.30 | 0.25 | -0.10 | -28.58% | 4 | 154 | 0.48 | -0.19 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 14.00 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 260 | 0.44 | -0.32 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 15.00 | 0.85 | 1.00 | 0.85 | -0.44 | -34.11% | 1 | 494 | 0.41 | -0.48 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 16.00 | 1.45 | 2.55 | 1.60 | 0.00 | 0.00% | 0 | 350 | 0.40 | -0.66 | 0.17 | -0.01 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 17.00 | 1.65 | 2.35 | 2.40 | 0.00 | 0.00% | 0 | 104 | 0.46 | -0.81 | 0.14 | -0.01 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 18.00 | 2.15 | 3.40 | 3.90 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.90 | 0.09 | 0.00 | 4/22/2025 | 5/5/2025 3:59:46 PM EST |
| 19.00 | 2.95 | 4.30 | 4.71 | 0.00 | 0.00% | 0 | 366 | 0.67 | -0.95 | 0.05 | 0.00 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 20.00 | 4.30 | 6.20 | 7.00 | 0.00 | 0.00% | 0 | 286 | 1.29 | -0.98 | 0.03 | 0.00 | 4/8/2025 | 5/5/2025 3:59:46 PM EST |
| 21.00 | 4.80 | 6.70 | 3.30 | 0.00 | 0.00% | 0 | 17 | 1.11 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 5/5/2025 3:59:46 PM EST |
| 22.00 | 6.00 | 7.40 | 4.70 | 0.00 | 0.00% | 0 | 5 | 1.00 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:46 PM EST |
| 23.00 | 6.80 | 9.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 24.00 | 8.10 | 10.20 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:46 PM EST |
| 25.00 | 8.80 | 10.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 26.00 | 9.90 | 12.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 27.00 | 11.10 | 12.80 | 7.70 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:46 PM EST |
| 28.00 | 12.10 | 14.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 29.00 | 12.90 | 14.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 30.00 | 13.80 | 16.10 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |