Options Chain for MACERICH CO COM (MAC) - $15.71 as of 6/6/2025 3:49:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 12.40 | 11.19 | 0.00 | 0.00% | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 8.00 | 7.10 | 9.00 | 8.19 | 0.00 | 0.00% | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 9.00 | 6.80 | 8.20 | 7.17 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 10.00 | 5.80 | 6.80 | 6.01 | -0.28 | -4.46% | 2 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 11.00 | 4.80 | 6.10 | 2.56 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 3:59:56 PM EST |
| 12.00 | 3.80 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 13.00 | 3.00 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.01 | 0.00 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 14.00 | 1.85 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.97 | 0.06 | 0.00 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 15.00 | 0.95 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 95 | 0.43 | 0.84 | 0.20 | -0.01 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 16.00 | 0.45 | 0.55 | 0.38 | +0.06 | +18.75% | 1 | 216 | 0.39 | 0.55 | 0.37 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 592 | 0.34 | 0.20 | 0.28 | -0.01 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.05 | 0.08 | +0.03 | +60.00% | 2 | 167 | 0.41 | 0.04 | 0.08 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.55 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 6/6/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.79 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/6/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 316 | 2.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/6/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 451 | 2.15 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/6/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 63 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/6/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 14 | 2.28 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/6/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 206 | 2.33 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/6/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/6/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 63 | 1.56 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/6/2025 3:59:56 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 | 5.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 109 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.10 | 0.55 | 0.00 | 0.00% | 0 | 541 | 1.30 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/6/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 150 | 0.82 | 0.00 | 0.01 | 0.00 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 617 | 0.60 | -0.03 | 0.06 | 0.00 | 5/23/2025 | 6/6/2025 3:59:56 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 2 | 428 | 0.36 | -0.16 | 0.20 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 16.00 | 0.30 | 0.40 | 1.06 | 0.00 | 0.00% | 0 | 351 | 0.40 | -0.45 | 0.37 | -0.02 | 5/28/2025 | 6/6/2025 3:59:56 PM EST |
| 17.00 | 0.90 | 1.05 | 1.21 | +0.01 | +0.84% | 12 | 107 | 0.26 | -0.80 | 0.28 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 18.00 | 1.55 | 2.55 | 2.30 | 0.00 | 0.00% | 0 | 8 | 1.06 | -0.96 | 0.08 | 0.00 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 19.00 | 2.85 | 2.95 | 3.00 | 0.00 | 0.00% | 208 | 185 | 0.65 | -1.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 20.00 | 3.80 | 4.00 | 4.00 | -0.04 | -0.99% | 114 | 85 | 0.79 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 21.00 | 4.60 | 5.70 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 6/6/2025 3:59:56 PM EST |
| 22.00 | 5.80 | 6.90 | 4.70 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 6/6/2025 3:59:56 PM EST |
| 23.00 | 6.70 | 7.90 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 24.00 | 7.60 | 8.60 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 6/6/2025 3:59:56 PM EST |
| 25.00 | 8.60 | 9.90 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 26.00 | 9.60 | 11.20 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 27.00 | 10.70 | 12.20 | 7.70 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/6/2025 3:59:56 PM EST |
| 28.00 | 11.80 | 13.20 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 29.00 | 12.60 | 14.20 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 30.00 | 13.60 | 15.20 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST |