Options Chain for MACERICH CO COM (MAC) - $17.33 as of 7/29/2025 2:19:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.10 | 13.20 | 12.65 | % | 2.53 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 8.00 | 9.00 | 10.90 | 9.95 | % | 1.24 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 9.00 | 8.00 | 9.90 | 8.95 | % | 0.99 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 10.00 | 7.10 | 8.90 | 8.00 | 3.51 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:59:06 PM EST |
| 11.00 | 6.20 | 7.90 | 7.05 | 5.46 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 2:59:06 PM EST |
| 12.00 | 5.20 | 5.60 | 5.40 | 4.00 | 0.00 | 0.00% | 0.45 | 0 | 586 | 0.90 | 0.99 | 0.01 | 0.00 | 6/17/2025 | 7/29/2025 2:59:06 PM EST |
| 13.00 | 4.20 | 4.60 | 4.40 | 3.00 | 0.00 | 0.00% | 0.34 | 0 | 291 | 0.58 | 0.97 | 0.02 | 0.00 | 6/23/2025 | 7/29/2025 2:59:06 PM EST |
| 14.00 | 3.30 | 3.80 | 3.55 | 2.60 | 0.00 | 0.00% | 0.25 | 0 | 38 | 0.51 | 0.93 | 0.05 | 0.00 | 7/16/2025 | 7/29/2025 2:59:06 PM EST |
| 15.00 | 2.40 | 2.60 | 2.50 | 2.65 | -0.05 | -1.86% | 0.17 | 2 | 216 | 0.42 | 0.85 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 16.00 | 1.60 | 1.80 | 1.70 | 1.85 | -0.05 | -2.64% | 0.11 | 3 | 272 | 0.39 | 0.73 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 17.00 | 0.95 | 1.15 | 1.05 | 1.15 | -0.05 | -4.17% | 0.06 | 3 | 635 | 0.35 | 0.58 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 18.00 | 0.55 | 0.65 | 0.60 | 0.65 | 0.00 | 0.00% | 0.03 | 6 | 375 | 0.35 | 0.41 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 19.00 | 0.25 | 0.35 | 0.30 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 349 | 0.33 | 0.25 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.37 | 0.13 | 0.10 | 0.00 | 7/24/2025 | 7/29/2025 2:59:06 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.54 | 0.07 | 0.06 | 0.00 | 6/30/2025 | 7/29/2025 2:59:06 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.55 | 0.03 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.43 | 0.01 | 0.01 | 0.00 | 2/26/2025 | 7/29/2025 2:59:06 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.97 | 0.00 | 0.01 | 0.00 | 7/3/2025 | 7/29/2025 2:59:06 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 441 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/29/2025 2:59:06 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/29/2025 2:59:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 110 | 2.08 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 2:59:06 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 2:59:06 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.06 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 2:59:06 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:59:06 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 55 | 1.20 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/29/2025 2:59:06 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.59 | -0.03 | 0.02 | 0.00 | 7/18/2025 | 7/29/2025 2:59:06 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.47 | -0.07 | 0.05 | 0.00 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 701 | 0.39 | -0.15 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 16.00 | 0.35 | 0.50 | 0.43 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 209 | 0.38 | -0.27 | 0.13 | -0.01 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 17.00 | 0.70 | 0.85 | 0.78 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 171 | 0.36 | -0.42 | 0.17 | -0.01 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 18.00 | 1.25 | 1.45 | 1.35 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 177 | 0.35 | -0.59 | 0.17 | -0.01 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 19.00 | 1.90 | 2.15 | 2.03 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 268 | 0.35 | -0.75 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 20.00 | 2.75 | 3.10 | 2.93 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 307 | 0.34 | -0.87 | 0.10 | 0.00 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 21.00 | 3.20 | 4.00 | 3.60 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.53 | -0.93 | 0.06 | 0.00 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 22.00 | 3.80 | 5.00 | 4.40 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.61 | -0.97 | 0.03 | 0.00 | 3/24/2025 | 7/29/2025 2:59:06 PM EST |
| 23.00 | 5.00 | 6.10 | 5.55 | 3.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.75 | -0.99 | 0.01 | 0.00 | 1/22/2025 | 7/29/2025 2:59:06 PM EST |
| 24.00 | 5.90 | 7.40 | 6.65 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 25.00 | 6.50 | 8.80 | 7.65 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 26.00 | 8.00 | 9.20 | 8.60 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 27.00 | 9.30 | 10.40 | 9.85 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 28.00 | 10.50 | 11.30 | 10.90 | 10.50 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.19 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 30.00 | 12.50 | 13.90 | 13.20 | % | 0.44 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST |