Options Chain for MACERICH CO COM (MAC) - $18.68 as of 1/30/2026 6:36:57 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 | 12.40 | 15.80 | 14.10 | 13.70 | 0.00 | 0.00% | 2.82 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 3:59:55 PM EST |
| 8.00 | 9.90 | 12.80 | 11.35 | % | 1.42 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 9.00 | 8.90 | 11.80 | 10.35 | % | 1.15 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 10.00 | 7.90 | 10.80 | 9.35 | % | 0.93 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 11.00 | 6.90 | 8.40 | 7.65 | % | 0.70 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 12.00 | 5.90 | 7.40 | 6.65 | % | 0.55 | 0 | 0 | 1.22 | 1.00 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 13.00 | 5.00 | 6.30 | 5.65 | 4.40 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.95 | 0.98 | 0.01 | 0.00 | 10/14/2025 | 1/30/2026 3:59:55 PM EST |
| 14.00 | 4.10 | 5.40 | 4.75 | 4.00 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.90 | 0.98 | 0.03 | 0.00 | 11/12/2025 | 1/30/2026 3:59:55 PM EST |
| 15.00 | 3.10 | 4.30 | 3.70 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.66 | 0.92 | 0.04 | -0.01 | 12/10/2025 | 1/30/2026 3:59:55 PM EST |
| 16.00 | 2.30 | 3.30 | 2.80 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 192 | 0.53 | 0.85 | 0.07 | -0.01 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 17.00 | 1.60 | 2.35 | 1.98 | 1.35 | 0.00 | 0.00% | 0.12 | 0 | 311 | 0.43 | 0.77 | 0.10 | -0.01 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 18.00 | 1.40 | 1.55 | 1.48 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 289 | 0.35 | 0.66 | 0.14 | -0.01 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 19.00 | 0.75 | 0.95 | 0.85 | 0.70 | +0.14 | +25.00% | 0.04 | 10 | 724 | 0.33 | 0.50 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 388 | 0.31 | 0.33 | 0.16 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.31 | 0.19 | 0.12 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.32 | 0.10 | 0.08 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.57 | 0.05 | 0.05 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.82 | 0.02 | 0.02 | 0.00 | 12/22/2025 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | 0.01 | 0.01 | 0.00 | 11/10/2025 | 1/30/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.38 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/30/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/30/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.90 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 2 | 288 | 0.78 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 13.00 | 0.05 | 0.30 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.73 | -0.02 | 0.01 | 0.00 | 11/10/2025 | 1/30/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.95 | -0.02 | 0.03 | 0.00 | 12/31/2025 | 1/30/2026 3:59:55 PM EST |
| 15.00 | 0.05 | 0.75 | 0.40 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.64 | -0.08 | 0.04 | -0.01 | 11/24/2025 | 1/30/2026 3:59:55 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.30 | +0.05 | +20.00% | 0.01 | 3 | 285 | 0.43 | -0.15 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 17.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.12 | -26.67% | 0.02 | 1 | 128 | 0.39 | -0.23 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 18.00 | 0.50 | 0.65 | 0.58 | 0.58 | -0.22 | -27.50% | 0.03 | 1 | 354 | 0.36 | -0.34 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 19.00 | 0.90 | 1.05 | 0.98 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.33 | -0.50 | 0.17 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 20.00 | 1.50 | 1.70 | 1.60 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 123 | 0.32 | -0.67 | 0.16 | -0.01 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 21.00 | 1.10 | 4.10 | 2.60 | 3.77 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.00 | -0.81 | 0.12 | -0.01 | 10/22/2025 | 1/30/2026 3:59:55 PM EST |
| 22.00 | 1.80 | 4.90 | 3.35 | 4.19 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.03 | -0.90 | 0.08 | 0.00 | 12/11/2025 | 1/30/2026 3:59:55 PM EST |
| 23.00 | 2.60 | 6.30 | 4.45 | 4.48 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.30 | -0.95 | 0.05 | 0.00 | 12/18/2025 | 1/30/2026 3:59:55 PM EST |
| 24.00 | 3.60 | 7.30 | 5.45 | % | 0.23 | 0 | 0 | 1.39 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 4.50 | 8.30 | 6.40 | % | 0.26 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 9.50 | 13.20 | 11.35 | % | 0.38 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |