Options Chain for MACERICH CO COM (MAC) - $25.62 as of 8/4/2026 9:51:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 14.70 | 18.00 | 16.35 | 14.63 | 0.00 | 0.00% | 1.64 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/4/2026 3:59:51 PM EST |
| 11.00 | 13.70 | 17.00 | 15.35 | 13.33 | 0.00 | 0.00% | 1.40 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/4/2026 3:59:51 PM EST |
| 12.00 | 12.70 | 16.00 | 14.35 | 12.31 | 0.00 | 0.00% | 1.20 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/4/2026 3:59:51 PM EST |
| 13.00 | 11.70 | 15.00 | 13.35 | 11.41 | 0.00 | 0.00% | 1.03 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/4/2026 3:59:51 PM EST |
| 14.00 | 10.70 | 14.00 | 12.35 | % | 0.88 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:51 PM EST | |||
| 15.00 | 8.80 | 13.00 | 10.90 | % | 0.73 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:51 PM EST | |||
| 16.00 | 8.70 | 11.70 | 10.20 | 6.18 | 0.00 | 0.00% | 0.64 | 0 | 11 | 2.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/4/2026 3:59:51 PM EST |
| 17.00 | 7.70 | 10.40 | 9.05 | 7.60 | 0.00 | 0.00% | 0.53 | 0 | 75 | 1.74 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 3:59:51 PM EST |
| 18.00 | 6.80 | 10.00 | 8.40 | 5.05 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/4/2026 3:59:51 PM EST |
| 19.00 | 5.80 | 8.90 | 7.35 | 5.96 | 0.00 | 0.00% | 0.39 | 0 | 95 | 1.63 | 0.99 | 0.01 | 0.00 | 7/10/2026 | 8/4/2026 3:59:51 PM EST |
| 20.00 | 3.70 | 7.90 | 5.80 | 6.02 | 0.00 | 0.00% | 0.29 | 0 | 141 | 1.47 | 0.98 | 0.02 | 0.00 | 7/20/2026 | 8/4/2026 3:59:51 PM EST |
| 21.00 | 3.50 | 7.00 | 5.25 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 335 | 1.35 | 0.94 | 0.03 | 0.00 | 7/31/2026 | 8/4/2026 3:59:51 PM EST |
| 22.00 | 2.55 | 5.40 | 3.98 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 677 | 1.01 | 0.90 | 0.05 | -0.01 | 7/20/2026 | 8/4/2026 3:59:51 PM EST |
| 23.00 | 2.70 | 3.30 | 3.00 | 3.63 | 0.00 | 0.00% | 0.13 | 0 | 150 | 0.38 | 0.83 | 0.08 | -0.01 | 7/27/2026 | 8/4/2026 3:59:51 PM EST |
| 24.00 | 1.10 | 3.40 | 2.25 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 999 | 0.73 | 0.73 | 0.11 | -0.01 | 7/28/2026 | 8/4/2026 3:59:51 PM EST |
| 25.00 | 1.35 | 1.75 | 1.55 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 616 | 0.35 | 0.60 | 0.13 | -0.01 | 7/27/2026 | 8/4/2026 3:59:51 PM EST |
| 26.00 | 0.30 | 1.65 | 0.98 | 1.00 | +0.15 | +17.65% | 0.04 | 3 | 149 | 0.32 | 0.47 | 0.14 | -0.01 | 8/4/2026 | 8/4/2026 3:59:51 PM EST |
| 27.00 | 0.30 | 0.95 | 0.63 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 317 | 0.32 | 0.34 | 0.13 | -0.01 | 7/24/2026 | 8/4/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 1.20 | 0.60 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.59 | 0.23 | 0.11 | -0.01 | 6/24/2026 | 8/4/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.59 | 0.14 | 0.08 | -0.01 | 7/27/2026 | 8/4/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | 0.09 | 0.05 | -0.01 | 7/27/2026 | 8/4/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.78 | 0.05 | 0.03 | 0.00 | 8/4/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.81 | 0.03 | 0.02 | 0.00 | 8/4/2026 3:59:51 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.87 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 8/4/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 8/4/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 545 | 1.66 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/4/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/4/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/4/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 884 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 96 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/4/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.10 | -0.01 | 0.01 | 0.00 | 7/14/2026 | 8/4/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.82 | -0.02 | 0.02 | 0.00 | 6/16/2026 | 8/4/2026 3:59:51 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.49 | -0.06 | 0.03 | 0.00 | 4/20/2026 | 8/4/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.52 | -0.10 | 0.05 | -0.01 | 7/17/2026 | 8/4/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.17 | 0.08 | -0.01 | 6/22/2026 | 8/4/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 1.55 | 0.78 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.66 | -0.27 | 0.11 | -0.01 | 7/15/2026 | 8/4/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.43 | -0.40 | 0.13 | -0.01 | 7/17/2026 | 8/4/2026 3:59:51 PM EST |
| 26.00 | 0.75 | 1.90 | 1.33 | % | 0.05 | 0 | 0 | 0.31 | -0.54 | 0.14 | -0.01 | 8/4/2026 3:59:51 PM EST | |||
| 27.00 | 1.65 | 2.40 | 2.03 | % | 0.08 | 0 | 0 | 0.32 | -0.67 | 0.13 | -0.01 | 8/4/2026 3:59:51 PM EST | |||
| 28.00 | 0.60 | 4.80 | 2.70 | % | 0.10 | 0 | 0 | 0.94 | -0.77 | 0.11 | -0.01 | 8/4/2026 3:59:51 PM EST | |||
| 29.00 | 1.10 | 5.90 | 3.50 | % | 0.12 | 0 | 0 | 1.00 | -0.86 | 0.08 | -0.01 | 8/4/2026 3:59:51 PM EST | |||
| 30.00 | 2.00 | 6.80 | 4.40 | % | 0.15 | 0 | 0 | 1.08 | -0.91 | 0.05 | -0.01 | 8/4/2026 3:59:51 PM EST | |||
| 31.00 | 3.00 | 7.80 | 5.40 | % | 0.17 | 0 | 0 | 1.13 | -0.95 | 0.03 | 0.00 | 8/4/2026 3:59:51 PM EST | |||
| 32.00 | 4.10 | 8.80 | 6.45 | % | 0.20 | 0 | 0 | 1.20 | -0.97 | 0.02 | 0.00 | 8/4/2026 3:59:51 PM EST | |||
| 33.00 | 5.10 | 9.80 | 7.45 | % | 0.23 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 8/4/2026 3:59:51 PM EST | |||
| 34.00 | 6.00 | 10.80 | 8.40 | % | 0.25 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 8/4/2026 3:59:51 PM EST |