Options Chain for MACERICH CO COM (MAC) - $18.14 as of 9/12/2025 9:07:55 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 | 13.00 | 13.40 | 13.20 | 13.57 | 0.00 | 0.00% | 2.64 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 8.00 | 10.00 | 10.50 | 10.25 | 10.59 | 0.00 | 0.00% | 1.28 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 9.00 | 9.00 | 9.40 | 9.20 | 9.53 | 0.00 | 0.00% | 1.02 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 10.00 | 8.00 | 8.50 | 8.25 | 8.53 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 11.00 | 7.00 | 7.60 | 7.30 | 5.46 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 9/12/2025 4:00:03 PM EST |
| 12.00 | 6.00 | 6.40 | 6.20 | 6.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 13.00 | 5.00 | 5.40 | 5.20 | 5.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 14.00 | 4.00 | 4.40 | 4.20 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 15.00 | 2.95 | 3.40 | 3.18 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 16.00 | 2.15 | 3.70 | 2.93 | 2.20 | -0.30 | -12.00% | 0.18 | 5 | 26 | 2.15 | 0.99 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 17.00 | 1.15 | 1.30 | 1.23 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 159 | 0.51 | 0.83 | 0.18 | -0.02 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 18.00 | 0.35 | 0.50 | 0.43 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 371 | 0.49 | 0.45 | 0.43 | -0.03 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.35 | +0.25 | +250.00% | 0.01 | 1 | 439 | 0.42 | 0.08 | 0.31 | -0.02 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.50 | 0.00 | 0.06 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.69 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.94 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 81 | 2.16 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 439 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 9/12/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 110 | 5.85 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.15 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 81 | 4.54 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 85 | 3.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 55 | 3.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.40 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 309 | 2.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 221 | 1.71 | -0.01 | 0.02 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.45 | -0.17 | 0.18 | -0.02 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.28 | -0.55 | 0.43 | -0.03 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 19.00 | 0.85 | 0.95 | 0.90 | 0.92 | 0.00 | 0.00% | 0.05 | 0 | 269 | 0.07 | -0.92 | 0.31 | -0.02 | 9/4/2025 | 9/12/2025 4:00:03 PM EST |
| 20.00 | 1.50 | 2.15 | 1.83 | 1.94 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.94 | -1.00 | 0.06 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 21.00 | 2.60 | 3.40 | 3.00 | 2.86 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.50 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 22.00 | 3.50 | 4.40 | 3.95 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 4:00:03 PM EST |
| 23.00 | 4.50 | 5.40 | 4.95 | 3.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 9/12/2025 4:00:03 PM EST |
| 24.00 | 5.70 | 6.50 | 6.10 | % | 0.25 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 25.00 | 6.60 | 7.50 | 7.05 | % | 0.28 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 26.00 | 7.60 | 8.50 | 8.05 | % | 0.31 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 27.00 | 8.70 | 10.00 | 9.35 | % | 0.35 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 28.00 | 9.70 | 10.80 | 10.25 | 10.50 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.37 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:03 PM EST |
| 30.00 | 11.60 | 13.00 | 12.30 | % | 0.41 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST |