Options Chain for MACERICH CO COM (MAC) - $22.32 as of 6/2/2026 11:27:49 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 | 8.10 | 9.50 | 8.80 | 8.91 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:59:02 AM EST |
| 15.00 | 7.10 | 8.50 | 7.80 | % | 0.52 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 16.00 | 6.10 | 7.50 | 6.80 | % | 0.42 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 17.00 | 5.10 | 6.50 | 5.80 | 5.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.13 | 0.99 | 0.02 | 0.00 | 5/26/2026 | 6/2/2026 10:59:02 AM EST |
| 18.00 | 4.30 | 5.30 | 4.80 | % | 0.27 | 0 | 0 | 0.89 | 0.95 | 0.04 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 19.00 | 3.30 | 4.40 | 3.85 | % | 0.20 | 0 | 0 | 0.80 | 0.90 | 0.06 | -0.01 | 6/2/2026 10:59:02 AM EST | |||
| 20.00 | 2.40 | 3.50 | 2.95 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.70 | 0.82 | 0.09 | -0.01 | 5/26/2026 | 6/2/2026 10:59:02 AM EST |
| 21.00 | 1.80 | 2.45 | 2.13 | % | 0.10 | 0 | 0 | 0.42 | 0.72 | 0.12 | -0.01 | 6/2/2026 10:59:02 AM EST | |||
| 22.00 | 1.05 | 1.35 | 1.20 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.31 | 0.59 | 0.15 | -0.01 | 5/19/2026 | 6/2/2026 10:59:02 AM EST |
| 23.00 | 0.55 | 0.85 | 0.70 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.30 | 0.43 | 0.16 | -0.01 | 6/1/2026 | 6/2/2026 10:59:02 AM EST |
| 24.00 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.31 | 0.29 | 0.14 | -0.01 | 6/1/2026 | 6/2/2026 10:59:02 AM EST |
| 25.00 | 0.15 | 0.35 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.18 | 0.10 | -0.01 | 6/1/2026 | 6/2/2026 10:59:02 AM EST |
| 26.00 | 0.05 | 0.75 | 0.40 | 0.09 | -0.19 | -67.86% | 0.02 | 1 | 7 | 0.44 | 0.10 | 0.07 | 0.00 | 6/2/2026 | 6/2/2026 10:59:02 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.05 | 0.04 | 0.00 | 5/22/2026 | 6/2/2026 10:59:02 AM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.03 | 0.03 | 0.00 | 5/27/2026 | 6/2/2026 10:59:02 AM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.01 | 0.01 | 0.00 | 5/27/2026 | 6/2/2026 10:59:02 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 6/2/2026 10:59:02 AM 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 | 1.39 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | -0.01 | 0.02 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 18.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.60 | -0.05 | 0.04 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 19.00 | 0.10 | 0.75 | 0.43 | % | 0.02 | 0 | 0 | 0.52 | -0.10 | 0.06 | -0.01 | 6/2/2026 10:59:02 AM EST | |||
| 20.00 | 0.20 | 0.45 | 0.33 | % | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.09 | -0.01 | 6/2/2026 10:59:02 AM EST | |||
| 21.00 | 0.35 | 0.65 | 0.50 | % | 0.02 | 0 | 0 | 0.35 | -0.28 | 0.12 | -0.01 | 6/2/2026 10:59:02 AM EST | |||
| 22.00 | 0.65 | 1.00 | 0.83 | % | 0.04 | 0 | 0 | 0.33 | -0.41 | 0.15 | -0.01 | 6/2/2026 10:59:02 AM EST | |||
| 23.00 | 1.15 | 1.50 | 1.33 | % | 0.06 | 0 | 0 | 0.32 | -0.57 | 0.16 | -0.01 | 6/2/2026 10:59:02 AM EST | |||
| 24.00 | 1.90 | 2.15 | 2.03 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.33 | -0.71 | 0.14 | -0.01 | 5/28/2026 | 6/2/2026 10:59:02 AM EST |
| 25.00 | 2.10 | 3.20 | 2.65 | % | 0.11 | 0 | 0 | 0.49 | -0.82 | 0.10 | -0.01 | 6/2/2026 10:59:02 AM EST | |||
| 26.00 | 3.00 | 4.10 | 3.55 | % | 0.14 | 0 | 0 | 0.53 | -0.90 | 0.07 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 27.00 | 3.90 | 5.10 | 4.50 | % | 0.17 | 0 | 0 | 0.61 | -0.95 | 0.04 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 28.00 | 4.90 | 6.10 | 5.50 | % | 0.20 | 0 | 0 | 0.68 | -0.97 | 0.03 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 29.00 | 5.70 | 7.20 | 6.45 | % | 0.22 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 30.00 | 6.70 | 8.20 | 7.45 | % | 0.25 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 6/2/2026 10:59:02 AM EST |