Options Chain for MACERICH CO COM (MAC) - $21.09 as of 4/10/2026 6:27:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.50 | 10.80 | 10.15 | % | 0.92 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 12.00 | 8.50 | 10.00 | 9.25 | % | 0.77 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 13.00 | 7.50 | 9.00 | 8.25 | % | 0.63 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 14.00 | 6.50 | 8.00 | 7.25 | % | 0.52 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 15.00 | 5.50 | 7.00 | 6.25 | % | 0.42 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 16.00 | 4.60 | 5.80 | 5.20 | % | 0.33 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 17.00 | 3.70 | 4.90 | 4.30 | % | 0.25 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 18.00 | 2.70 | 3.90 | 3.30 | 1.46 | 0.00 | 0.00% | 0.18 | 0 | 150 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:09 AM EST |
| 19.00 | 1.95 | 2.70 | 2.33 | 2.32 | +0.01 | +0.44% | 0.12 | 1 | 107 | 1.56 | 1.00 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 10:59:09 AM EST |
| 20.00 | 1.00 | 1.70 | 1.35 | 1.27 | 0.00 | 0.00% | 0.07 | 0 | 448 | 1.20 | 0.89 | 0.19 | -0.03 | 4/9/2026 | 4/13/2026 10:59:09 AM EST |
| 21.00 | 0.25 | 0.40 | 0.33 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.36 | 0.59 | 0.47 | -0.04 | 4/10/2026 | 4/13/2026 10:59:09 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.48 | 0.15 | 0.30 | -0.02 | 4/10/2026 | 4/13/2026 10:59:09 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 8 | 1.58 | 0.01 | 0.04 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.01 | 2 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:09 AM EST | |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 45 | 3.23 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:09 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:09 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 377 | 2.32 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:09 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 109 | 1.87 | 0.00 | 0.02 | 0.00 | 4/9/2026 | 4/13/2026 10:59:09 AM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.48 | -0.11 | 0.19 | -0.03 | 4/9/2026 | 4/13/2026 10:59:09 AM EST |
| 21.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.36 | -0.41 | 0.47 | -0.04 | 4/13/2026 10:59:09 AM EST | |||
| 22.00 | 0.45 | 1.35 | 0.90 | % | 0.04 | 0 | 0 | 0.95 | -0.85 | 0.30 | -0.02 | 4/13/2026 10:59:09 AM EST | |||
| 23.00 | 1.35 | 2.30 | 1.83 | % | 0.08 | 0 | 0 | 1.23 | -0.99 | 0.04 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 24.00 | 2.10 | 3.30 | 2.70 | % | 0.11 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 25.00 | 3.10 | 4.90 | 4.00 | % | 0.16 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 26.00 | 4.00 | 6.00 | 5.00 | % | 0.19 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 27.00 | 5.10 | 6.50 | 5.80 | % | 0.21 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 28.00 | 6.10 | 7.50 | 6.80 | % | 0.24 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST |