Options Chain for MACERICH CO COM (MAC) - $21.20 as of 4/24/2026 8:21:46 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 | 15.10 | 18.20 | 16.65 | % | 3.33 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 9.00 | 11.20 | 14.30 | 12.75 | % | 1.42 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 10.00 | 10.20 | 13.30 | 11.75 | % | 1.18 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 11.00 | 9.50 | 11.10 | 10.30 | % | 0.94 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 12.00 | 8.70 | 10.10 | 9.40 | % | 0.78 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 13.00 | 7.70 | 9.20 | 8.45 | % | 0.65 | 0 | 59 | 1.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 14.00 | 6.70 | 8.20 | 7.45 | % | 0.53 | 0 | 0 | 1.35 | 0.99 | 0.01 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 15.00 | 5.70 | 7.20 | 6.45 | % | 0.43 | 0 | 2 | 1.18 | 0.95 | 0.02 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 16.00 | 4.90 | 6.10 | 5.50 | % | 0.34 | 0 | 1 | 0.99 | 0.92 | 0.03 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 17.00 | 3.90 | 5.10 | 4.50 | % | 0.26 | 0 | 73 | 0.85 | 0.86 | 0.05 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 18.00 | 2.80 | 4.20 | 3.50 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 122 | 0.76 | 0.82 | 0.06 | -0.01 | 4/1/2026 | 4/24/2026 4:00:01 PM EST |
| 19.00 | 2.20 | 3.40 | 2.80 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 191 | 0.43 | 0.77 | 0.09 | -0.01 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 20.00 | 1.70 | 1.95 | 1.83 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 479 | 0.36 | 0.68 | 0.12 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 21.00 | 1.05 | 1.35 | 1.20 | 1.48 | 0.00 | 0.00% | 0.06 | 0 | 353 | 0.34 | 0.55 | 0.15 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 22.00 | 0.60 | 0.90 | 0.75 | 0.80 | -0.20 | -20.00% | 0.03 | 5 | 326 | 0.34 | 0.40 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 23.00 | 0.35 | 0.60 | 0.48 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.34 | 0.29 | 0.12 | -0.01 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 24.00 | 0.15 | 0.40 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.34 | 0.22 | 0.09 | -0.01 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.35 | 0.16 | 0.07 | -0.01 | 4/9/2026 | 4/24/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.68 | 0.08 | 0.05 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 0.74 | 0.05 | 0.03 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.02 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.01 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 0.91 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:01 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 | 3.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 710 | 0.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 200 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 351 | 1.17 | -0.01 | 0.01 | 0.00 | 4/2/2026 | 4/24/2026 4:00:01 PM EST |
| 15.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.76 | -0.05 | 0.02 | 0.00 | 3/26/2026 | 4/24/2026 4:00:01 PM EST |
| 16.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 302 | 0.66 | -0.08 | 0.03 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 17.00 | 0.10 | 0.35 | 0.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.49 | -0.14 | 0.05 | -0.01 | 3/26/2026 | 4/24/2026 4:00:01 PM EST |
| 18.00 | 0.20 | 0.40 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.44 | -0.18 | 0.06 | -0.01 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 19.00 | 0.35 | 0.50 | 0.43 | % | 0.02 | 0 | 30 | 0.39 | -0.23 | 0.09 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 20.00 | 0.55 | 0.80 | 0.68 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 760 | 0.37 | -0.32 | 0.12 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 21.00 | 0.90 | 1.20 | 1.05 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.35 | -0.45 | 0.15 | -0.01 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 22.00 | 1.45 | 1.75 | 1.60 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | -0.60 | 0.14 | -0.01 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 23.00 | 2.20 | 2.45 | 2.33 | % | 0.10 | 0 | 0 | 0.34 | -0.71 | 0.12 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 24.00 | 2.40 | 3.60 | 3.00 | 2.85 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.53 | -0.78 | 0.09 | -0.01 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 25.00 | 3.40 | 4.40 | 3.90 | % | 0.16 | 0 | 0 | 0.53 | -0.84 | 0.07 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 26.00 | 4.30 | 5.40 | 4.85 | % | 0.19 | 0 | 0 | 0.60 | -0.92 | 0.05 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 27.00 | 5.10 | 6.50 | 5.80 | % | 0.21 | 0 | 0 | 0.71 | -0.95 | 0.03 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 28.00 | 6.10 | 7.50 | 6.80 | % | 0.24 | 0 | 0 | 0.77 | -0.97 | 0.02 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 29.00 | 7.10 | 8.50 | 7.80 | % | 0.27 | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 30.00 | 8.10 | 9.40 | 8.75 | % | 0.29 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:01 PM EST |