Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MAC
The Macerich Company
stock NYSE

Market Open
May 12, 2025 11:02:10 AM EDT
16.93USD+13.051%(+1.95)1,254,344
16.91Bid   16.96Ask   0.05Spread
Pre-market
May 12, 2025 9:15:30 AM EDT
15.60USD+4.139%(+0.62)1,335
After-hours
May 9, 2025 4:39:30 PM EDT
14.98USD0.000%(0.00)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Sep 19, 2025Dec 19, 2025

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
24612318277


MAC Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

MAC Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

MAC Dec 19, 2025 Exp. - Max Pain @ $15.00

Puts
Calls


MAC Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
25 C0.100.00%2605-05MAC251219C00025000
22 C0.320%1104-23MAC251219C00022000
21 C0.40+8.11%10405-02MAC251219C00021000
20 C0.550%14705-02MAC251219C00020000
19 C0.650.00%1605-08MAC251219C00019000
18 C0.970%10505-02MAC251219C00018000
17 C1.11-14.62%29405-09MAC251219C00017000
16 C1.55-6.06%23605-09MAC251219C00016000
15 C1.95-9.30%11610505-09MAC251219C00015000
14 C2.50-5.66%604205-09MAC251219C00014000
13 C3.10-3.13%25005-09MAC251219C00013000
12 C3.50-5.41%1204-30MAC251219C00012000
11 C4.200%1104-30MAC251219C00011000
10 C5.30+6.00%8905-01MAC251219C00010000
9 C00%0MAC251219C00009000
8 C6.80+6.25%1104-30MAC251219C00008000
7 C00%0MAC251219C00007000
6 C00%0MAC251219C00006000
5 C00%0MAC251219C00005000
Puts
StrikePriceChangeVolOILastContract Name
25 P00%0MAC251219P00025000
22 P00%0MAC251219P00022000
21 P00%0MAC251219P00021000
20 P00%0MAC251219P00020000
19 P5.170%101004-24MAC251219P00019000
18 P00%0MAC251219P00018000
17 P3.100%8804-28MAC251219P00017000
16 P2.700%7704-28MAC251219P00016000
15 P2.050%848404-28MAC251219P00015000
14 P1.43-15.88%2014705-08MAC251219P00014000
13 P1.15-11.54%11105-08MAC251219P00013000
12 P0.850%2105-09MAC251219P00012000
11 P0.600%1105-08MAC251219P00011000
10 P0.45+2.27%22605-08MAC251219P00010000
9 P00%0MAC251219P00009000
8 P00%0MAC251219P00008000
7 P00%0MAC251219P00007000
6 P00%0MAC251219P00006000
5 P00%0MAC251219P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC