Options Chain for MACERICH CO COM (MAC) - $16.90 as of 10/29/2025 8:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.10 | 9.00 | 7.55 | % | 0.76 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 11.00 | 5.10 | 7.40 | 6.25 | % | 0.57 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 12.00 | 4.20 | 7.00 | 5.60 | 6.20 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.06 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 13.00 | 3.10 | 6.00 | 4.55 | % | 0.35 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 14.00 | 2.15 | 4.50 | 3.33 | 2.95 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.96 | 1.00 | 0.04 | 0.00 | 10/14/2025 | 10/29/2025 3:59:57 PM EST |
| 15.00 | 1.30 | 4.20 | 2.75 | 2.40 | 0.00 | 0.00% | 0.18 | 0 | 12 | 2.10 | 0.87 | 0.15 | -0.01 | 10/9/2025 | 10/29/2025 3:59:57 PM EST |
| 16.00 | 0.70 | 3.30 | 2.00 | 1.63 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.82 | 0.68 | 0.19 | -0.01 | 10/16/2025 | 10/29/2025 3:59:57 PM EST |
| 17.00 | 0.30 | 1.00 | 0.65 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.46 | 0.48 | 0.20 | -0.01 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 682 | 1.84 | 0.29 | 0.17 | -0.01 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.10 | -33.34% | 0.01 | 21 | 206 | 0.43 | 0.15 | 0.12 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.60 | 0.07 | 0.07 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.55 | 0.03 | 0.03 | 0.00 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.64 | 0.01 | 0.01 | 0.00 | 10/14/2025 | 10/29/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.40 | 0.00 | 0.01 | 0.00 | 10/3/2025 | 10/29/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.20 | 1.10 | 0.17 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.22 | 0.00 | 0.04 | 0.00 | 9/23/2025 | 10/29/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 2.25 | 1.13 | 0.26 | 0.00 | 0.00% | 0.08 | 0 | 45 | 1.91 | -0.13 | 0.15 | -0.01 | 10/14/2025 | 10/29/2025 3:59:57 PM EST |
| 16.00 | 0.25 | 0.70 | 0.48 | 0.45 | +0.16 | +55.18% | 0.03 | 4 | 99 | 0.47 | -0.32 | 0.19 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 17.00 | 0.10 | 2.65 | 1.38 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 24 | 1.47 | -0.52 | 0.20 | -0.01 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 18.00 | 0.35 | 3.50 | 1.93 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 58 | 1.61 | -0.71 | 0.17 | -0.01 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 19.00 | 0.80 | 4.30 | 2.55 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 65 | 1.68 | -0.85 | 0.12 | -0.01 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 20.00 | 1.20 | 5.20 | 3.20 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 46 | 1.79 | -0.93 | 0.07 | 0.00 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 21.00 | 2.15 | 5.90 | 4.03 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.76 | -0.97 | 0.03 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 22.00 | 3.10 | 6.90 | 5.00 | % | 0.23 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 23.00 | 4.20 | 7.90 | 6.05 | % | 0.26 | 0 | 0 | 2.03 | -1.00 | 0.01 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 24.00 | 5.20 | 8.90 | 7.05 | % | 0.29 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 25.00 | 7.20 | 10.00 | 8.60 | % | 0.34 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 26.00 | 7.20 | 10.90 | 9.05 | % | 0.35 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |