Options Chain for MACERICH CO COM (MAC) - $22.83 as of 5/29/2026 2:46:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.60 | 19.80 | 18.20 | 17.74 | 0.00 | 0.00% | 3.64 | 0 | 1 | 9.07 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 9.00 | 12.60 | 15.80 | 14.20 | 13.91 | 0.00 | 0.00% | 1.58 | 0 | 2 | 5.54 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 10.00 | 11.70 | 14.80 | 13.25 | 12.70 | 0.00 | 0.00% | 1.32 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 11.00 | 10.60 | 13.80 | 12.20 | % | 1.11 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 12.00 | 8.70 | 12.80 | 10.75 | 10.73 | 0.00 | 0.00% | 0.90 | 0 | 2 | 4.12 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 13.00 | 7.70 | 11.80 | 9.75 | 9.69 | 0.00 | 0.00% | 0.75 | 0 | 60 | 3.75 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 14.00 | 7.00 | 10.80 | 8.90 | % | 0.64 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 15.00 | 6.70 | 9.80 | 8.25 | 6.97 | 0.00 | 0.00% | 0.55 | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:02 PM EST |
| 16.00 | 5.70 | 8.70 | 7.20 | 6.91 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 17.00 | 5.10 | 6.60 | 5.85 | 5.79 | 0.00 | 0.00% | 0.34 | 0 | 73 | 1.70 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 18.00 | 4.30 | 5.50 | 4.90 | 4.37 | 0.00 | 0.00% | 0.27 | 0 | 120 | 1.42 | 1.00 | 0.02 | 0.00 | 5/20/2026 | 5/29/2026 1:59:02 PM EST |
| 19.00 | 3.30 | 4.50 | 3.90 | 3.43 | 0.00 | 0.00% | 0.21 | 0 | 201 | 1.21 | 0.97 | 0.05 | 0.00 | 5/20/2026 | 5/29/2026 1:59:02 PM EST |
| 20.00 | 2.30 | 3.40 | 2.85 | 2.64 | 0.00 | 0.00% | 0.14 | 0 | 396 | 0.95 | 0.88 | 0.09 | -0.01 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 21.00 | 1.60 | 2.35 | 1.98 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 273 | 0.49 | 0.77 | 0.14 | -0.02 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 22.00 | 0.85 | 1.00 | 0.93 | 1.04 | 0.00 | 0.00% | 0.04 | 0 | 437 | 0.33 | 0.63 | 0.21 | -0.02 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 23.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.15 | -27.28% | 0.02 | 5 | 269 | 0.31 | 0.40 | 0.24 | -0.01 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.30 | 0.21 | 0.17 | -0.01 | 5/19/2026 | 5/29/2026 1:59:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.40 | 0.09 | 0.10 | -0.01 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.90 | 0.03 | 0.04 | 0.00 | 5/12/2026 | 5/29/2026 1:59:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.01 | 0.01 | 0.01 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:59:02 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:02 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 | 5.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 1:59:02 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 200 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/29/2026 1:59:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 302 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 197 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:59:02 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.94 | 0.00 | 0.02 | 0.00 | 5/14/2026 | 5/29/2026 1:59:02 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.89 | -0.03 | 0.05 | 0.00 | 5/15/2026 | 5/29/2026 1:59:02 PM EST |
| 20.00 | 0.05 | 0.50 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 764 | 0.53 | -0.12 | 0.09 | -0.01 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.37 | -0.23 | 0.14 | -0.02 | 5/21/2026 | 5/29/2026 1:59:02 PM EST |
| 22.00 | 0.40 | 0.50 | 0.45 | 0.40 | +0.02 | +5.27% | 0.02 | 3 | 19 | 0.34 | -0.37 | 0.21 | -0.02 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 23.00 | 0.90 | 1.05 | 0.98 | % | 0.04 | 0 | 0 | 0.32 | -0.60 | 0.24 | -0.01 | 5/29/2026 1:59:02 PM EST | |||
| 24.00 | 1.15 | 1.95 | 1.55 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.49 | -0.79 | 0.17 | -0.01 | 4/16/2026 | 5/29/2026 1:59:02 PM EST |
| 25.00 | 2.05 | 2.95 | 2.50 | % | 0.10 | 0 | 0 | 0.63 | -0.91 | 0.10 | -0.01 | 5/29/2026 1:59:02 PM EST | |||
| 26.00 | 2.80 | 4.00 | 3.40 | % | 0.13 | 0 | 0 | 0.78 | -0.97 | 0.04 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 27.00 | 3.80 | 5.00 | 4.40 | 5.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.89 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 5/29/2026 1:59:02 PM EST |
| 28.00 | 4.80 | 6.00 | 5.40 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 29.00 | 5.60 | 7.10 | 6.35 | 7.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:02 PM EST |
| 30.00 | 6.60 | 8.10 | 7.35 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST |