Options Chain for MACERICH CO COM (MAC) - $19.77 as of 2/20/2026 7:54:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.70 | 17.20 | 15.45 | 13.70 | 0.00 | 0.00% | 3.09 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/20/2026 4:00:08 PM EST |
| 8.00 | 10.70 | 14.20 | 12.45 | % | 1.56 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 9.00 | 10.10 | 13.20 | 11.65 | % | 1.29 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 10.00 | 9.10 | 12.20 | 10.65 | % | 1.06 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 11.00 | 8.10 | 11.30 | 9.70 | % | 0.88 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 12.00 | 7.20 | 10.30 | 8.75 | % | 0.73 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 13.00 | 6.20 | 8.20 | 7.20 | 4.40 | 0.00 | 0.00% | 0.55 | 0 | 10 | 2.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 2/20/2026 4:00:08 PM EST |
| 14.00 | 6.00 | 6.70 | 6.35 | 5.55 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 15.00 | 5.00 | 5.50 | 5.25 | 3.00 | 0.00 | 0.00% | 0.35 | 0 | 24 | 1.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 2/20/2026 4:00:08 PM EST |
| 16.00 | 4.00 | 4.70 | 4.35 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 192 | 1.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 17.00 | 3.00 | 3.70 | 3.35 | 3.00 | +1.65 | +122.23% | 0.20 | 2 | 311 | 0.82 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 18.00 | 2.20 | 2.55 | 2.38 | 2.38 | +0.38 | +19.00% | 0.13 | 5 | 355 | 0.56 | 0.94 | 0.12 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 19.00 | 1.45 | 1.70 | 1.58 | 1.46 | +0.31 | +26.96% | 0.08 | 44 | 764 | 0.37 | 0.78 | 0.19 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 20.00 | 0.55 | 0.90 | 0.73 | 0.75 | +0.15 | +25.00% | 0.04 | 20 | 737 | 0.27 | 0.58 | 0.25 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 21.00 | 0.05 | 0.50 | 0.28 | 0.29 | +0.04 | +16.00% | 0.01 | 17 | 117 | 0.25 | 0.31 | 0.24 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.01 | +7.15% | 0.00 | 3 | 123 | 0.35 | 0.12 | 0.13 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 24 | 0.59 | 0.04 | 0.05 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 2/20/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/20/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 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 | 4.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.93 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/20/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 2/20/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.30 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.52 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/20/2026 4:00:08 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 185 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.18 | -54.55% | 0.01 | 2 | 105 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.43 | -74.14% | 0.01 | 4 | 370 | 0.45 | -0.06 | 0.12 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 19.00 | 0.05 | 0.60 | 0.33 | 0.32 | -0.21 | -39.63% | 0.02 | 2 | 49 | 0.34 | -0.22 | 0.19 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 20.00 | 0.40 | 0.90 | 0.65 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 123 | 0.33 | -0.42 | 0.25 | -0.01 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 21.00 | 0.95 | 1.45 | 1.20 | 3.77 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.31 | -0.69 | 0.24 | -0.01 | 10/22/2025 | 2/20/2026 4:00:08 PM EST |
| 22.00 | 1.85 | 2.25 | 2.05 | 4.19 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.45 | -0.88 | 0.13 | 0.00 | 12/11/2025 | 2/20/2026 4:00:08 PM EST |
| 23.00 | 2.50 | 3.90 | 3.20 | 4.48 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.91 | -0.96 | 0.05 | 0.00 | 12/18/2025 | 2/20/2026 4:00:08 PM EST |
| 24.00 | 3.60 | 4.90 | 4.25 | % | 0.18 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 25.00 | 4.50 | 5.90 | 5.20 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 30.00 | 8.20 | 11.90 | 10.05 | % | 0.34 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST |