Options Chain for MACERICH CO COM (MAC) - $22.36 as of 10/1/2026 9:03:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.60 | 9.10 | 8.35 | % | 0.60 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 15.00 | 6.70 | 8.10 | 7.40 | % | 0.49 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 16.00 | 5.70 | 7.20 | 6.45 | % | 0.40 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 17.00 | 4.80 | 6.00 | 5.40 | % | 0.32 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 18.00 | 3.90 | 5.10 | 4.50 | % | 0.25 | 0 | 0 | 0.75 | 0.98 | 0.04 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 19.00 | 2.90 | 4.10 | 3.50 | % | 0.18 | 0 | 0 | 0.63 | 0.92 | 0.07 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 20.00 | 2.10 | 3.30 | 2.70 | % | 0.14 | 0 | 0 | 0.59 | 0.82 | 0.09 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 21.00 | 1.95 | 2.30 | 2.13 | % | 0.10 | 0 | 0 | 0.40 | 0.72 | 0.12 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 22.00 | 0.90 | 1.65 | 1.28 | % | 0.06 | 0 | 0 | 0.32 | 0.59 | 0.14 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 23.00 | 0.45 | 1.15 | 0.80 | % | 0.03 | 0 | 0 | 0.32 | 0.44 | 0.15 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 24.00 | 0.10 | 0.85 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.30 | 0.30 | 0.13 | -0.01 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | 0.19 | 0.10 | -0.01 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | 0.11 | 0.07 | 0.00 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.04 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.03 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.78 | -0.02 | 0.04 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.66 | -0.08 | 0.07 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 20.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.38 | -0.18 | 0.09 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 21.00 | 0.40 | 0.70 | 0.55 | 0.55 | % | 0.03 | 1 | 0 | 0.35 | -0.28 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST | |
| 22.00 | 0.55 | 1.30 | 0.93 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | -0.41 | 0.14 | -0.01 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 23.00 | 1.05 | 1.80 | 1.43 | % | 0.06 | 0 | 0 | 0.33 | -0.56 | 0.15 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 24.00 | 1.55 | 2.50 | 2.03 | % | 0.08 | 0 | 0 | 0.47 | -0.70 | 0.13 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 25.00 | 2.30 | 3.50 | 2.90 | % | 0.12 | 0 | 0 | 0.56 | -0.81 | 0.10 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 26.00 | 3.20 | 4.40 | 3.80 | % | 0.15 | 0 | 0 | 0.61 | -0.89 | 0.07 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 27.00 | 4.20 | 5.40 | 4.80 | % | 0.18 | 0 | 0 | 0.69 | -0.94 | 0.04 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 28.00 | 4.00 | 7.50 | 5.75 | % | 0.21 | 0 | 0 | 1.13 | -0.97 | 0.03 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 29.00 | 5.00 | 8.50 | 6.75 | % | 0.23 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 30.00 | 5.80 | 9.50 | 7.65 | % | 0.26 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 31.00 | 6.80 | 10.50 | 8.65 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST |