Options Chain for MACERICH CO COM (MAC) - $17.08 as of 3/31/2025 4:30:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.10 | 7.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 11.00 | 6.20 | 6.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 12.00 | 5.20 | 5.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 13.00 | 4.20 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 232 | 0.97 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 14.00 | 3.20 | 3.50 | % | 0 | 0 | 0.92 | 0.99 | 0.02 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 15.00 | 2.30 | 2.45 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.94 | 0.07 | -0.01 | 2/28/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 1.45 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.82 | 0.16 | -0.01 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 17.00 | 0.70 | 0.80 | 1.06 | 0.00 | 0.00% | 0 | 72 | 0.38 | 0.61 | 0.26 | -0.02 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 18.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 172 | 0.37 | 0.33 | 0.28 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 173 | 0.43 | 0.12 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 37 | 1.09 | 0.03 | 0.06 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 21.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.01 | 0.01 | 0.00 | 3/5/2025 | 3/31/2025 2:58:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:59 PM EST |
| 23.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:59 PM EST |
| 24.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:59 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 26.00 | 0.00 | 0.65 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.83 | -0.01 | 0.02 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.55 | -0.06 | 0.07 | -0.01 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 87 | 0.41 | -0.18 | 0.16 | -0.01 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 17.00 | 0.40 | 0.50 | 0.50 | +0.15 | +42.86% | 7 | 2,802 | 0.37 | -0.39 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 18.00 | 0.90 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.67 | 0.28 | -0.02 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 1.65 | 1.85 | 2.05 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.88 | 0.16 | -0.01 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 2.60 | 2.85 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.97 | 0.06 | 0.00 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 21.00 | 3.60 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 22.00 | 4.60 | 4.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 23.00 | 5.60 | 5.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 24.00 | 6.60 | 6.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 7.50 | 7.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 26.00 | 8.60 | 8.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 27.00 | 9.60 | 10.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 28.00 | 10.60 | 10.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 29.00 | 11.60 | 11.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 12.60 | 12.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |