Options Chain for MACYS INC COM (M) - $21.85 as of 11/25/2025 8:47:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.00 | 20.80 | 18.90 | 17.81 | 0.00 | 0.00% | 6.30 | 0 | 1 | 7.88 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/25/2025 3:59:56 PM EST |
| 5.00 | 15.70 | 18.50 | 17.10 | 12.50 | 0.00 | 0.00% | 3.42 | 0 | 60 | 4.78 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/25/2025 3:59:56 PM EST |
| 6.00 | 14.00 | 17.60 | 15.80 | 10.15 | 0.00 | 0.00% | 2.63 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/25/2025 3:59:56 PM EST |
| 7.00 | 13.25 | 16.80 | 15.03 | 10.00 | 0.00 | 0.00% | 2.15 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/25/2025 3:59:56 PM EST |
| 8.00 | 12.70 | 15.15 | 13.93 | 12.35 | 0.00 | 0.00% | 1.74 | 0 | 51 | 2.98 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/25/2025 3:59:56 PM EST |
| 9.00 | 11.00 | 14.70 | 12.85 | 11.30 | 0.00 | 0.00% | 1.43 | 0 | 7 | 3.09 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 3:59:56 PM EST |
| 10.00 | 10.70 | 13.75 | 12.23 | 10.60 | 0.00 | 0.00% | 1.22 | 0 | 642 | 2.82 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 3:59:56 PM EST |
| 11.00 | 9.05 | 12.60 | 10.83 | 6.28 | 0.00 | 0.00% | 0.98 | 0 | 664 | 2.46 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/25/2025 3:59:56 PM EST |
| 12.00 | 9.00 | 11.85 | 10.43 | 9.72 | +2.37 | +32.25% | 0.87 | 32 | 2,364 | 2.36 | 0.99 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 13.00 | 8.10 | 10.75 | 9.43 | 7.80 | +0.57 | +7.89% | 0.73 | 2 | 2,600 | 2.08 | 0.98 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 14.00 | 7.50 | 8.15 | 7.83 | 5.92 | 0.00 | 0.00% | 0.56 | 0 | 837 | 0.95 | 0.97 | 0.01 | 0.00 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 15.00 | 6.70 | 7.25 | 6.98 | 6.70 | +1.31 | +24.31% | 0.47 | 31 | 6,163 | 0.90 | 0.94 | 0.02 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 16.00 | 5.80 | 7.25 | 6.53 | 5.75 | +1.45 | +33.73% | 0.41 | 4 | 559 | 1.29 | 0.91 | 0.03 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 17.00 | 5.10 | 5.35 | 5.23 | 5.26 | +1.71 | +48.17% | 0.31 | 50 | 4,077 | 0.65 | 0.87 | 0.04 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 18.00 | 3.80 | 5.45 | 4.63 | 3.82 | +0.99 | +34.99% | 0.26 | 33 | 1,260 | 1.07 | 0.82 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 19.00 | 3.45 | 3.70 | 3.58 | 3.60 | +1.18 | +48.76% | 0.19 | 24 | 1,127 | 0.60 | 0.76 | 0.06 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 20.00 | 2.80 | 3.00 | 2.90 | 2.85 | +1.19 | +71.69% | 0.14 | 360 | 12,854 | 0.58 | 0.69 | 0.07 | -0.02 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 21.00 | 2.16 | 2.45 | 2.31 | 2.10 | +0.90 | +75.00% | 0.11 | 295 | 1,215 | 0.58 | 0.61 | 0.08 | -0.02 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 22.00 | 1.71 | 1.80 | 1.76 | 1.80 | +0.86 | +91.49% | 0.08 | 885 | 3,199 | 0.55 | 0.53 | 0.09 | -0.02 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 23.00 | 1.27 | 1.52 | 1.40 | 1.36 | +0.67 | +97.11% | 0.06 | 204 | 515 | 0.57 | 0.44 | 0.09 | -0.02 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 24.00 | 0.90 | 1.08 | 0.99 | 1.01 | +0.46 | +83.64% | 0.04 | 73 | 107 | 0.54 | 0.36 | 0.09 | -0.02 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 25.00 | 0.66 | 0.76 | 0.71 | 0.73 | +0.48 | +192.00% | 0.03 | 139 | 2,406 | 0.53 | 0.28 | 0.08 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 26.00 | 0.47 | 0.63 | 0.55 | 0.56 | % | 0.02 | 249 | 0 | 0.55 | 0.22 | 0.07 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST | |
| 27.00 | 0.30 | 0.42 | 0.36 | 0.33 | % | 0.01 | 1 | 0 | 0.53 | 0.17 | 0.06 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST | |
| 28.00 | 0.21 | 0.42 | 0.32 | 0.25 | +0.11 | +78.58% | 0.01 | 6 | 1 | 0.58 | 0.13 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 30.00 | 0.01 | 0.19 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 7 | 2,056 | 0.47 | 0.08 | 0.03 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 274 | 0.56 | 0.04 | 0.02 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.83 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 11/25/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 180 | 3.33 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/25/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 691 | 1.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/25/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/25/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.84 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/25/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,866 | 1.32 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,618 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10,786 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,518 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 12.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 10 | 7,047 | 0.82 | -0.01 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 13.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 11 | 285 | 0.71 | -0.02 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 14.00 | 0.02 | 0.23 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.71 | -0.03 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 15.00 | 0.09 | 0.21 | 0.15 | 0.15 | -0.09 | -37.50% | 0.01 | 6 | 9,560 | 0.68 | -0.06 | 0.02 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 16.00 | 0.17 | 0.37 | 0.27 | 0.23 | -0.09 | -28.13% | 0.02 | 22 | 5,956 | 0.61 | -0.09 | 0.03 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 17.00 | 0.27 | 0.32 | 0.30 | 0.34 | -0.20 | -37.04% | 0.02 | 85 | 4,218 | 0.60 | -0.13 | 0.04 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 18.00 | 0.41 | 0.53 | 0.47 | 0.51 | -0.40 | -43.96% | 0.03 | 29 | 879 | 0.59 | -0.18 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 19.00 | 0.61 | 0.73 | 0.67 | 0.68 | -0.48 | -41.38% | 0.04 | 47 | 1,605 | 0.57 | -0.24 | 0.06 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 20.00 | 0.89 | 1.05 | 0.97 | 1.01 | -0.64 | -38.79% | 0.05 | 190 | 1,168 | 0.56 | -0.31 | 0.07 | -0.02 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 21.00 | 1.26 | 1.50 | 1.38 | 1.46 | -1.32 | -47.49% | 0.07 | 55 | 243 | 0.55 | -0.39 | 0.08 | -0.02 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 22.00 | 1.73 | 2.08 | 1.91 | 1.93 | -1.57 | -44.86% | 0.09 | 26 | 78 | 0.56 | -0.47 | 0.09 | -0.02 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 23.00 | 2.34 | 2.63 | 2.49 | 4.23 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.56 | -0.56 | 0.09 | -0.02 | 11/18/2025 | 11/25/2025 3:59:56 PM EST |
| 24.00 | 3.00 | 3.30 | 3.15 | 3.60 | -2.65 | -42.40% | 0.13 | 1 | 1 | 0.56 | -0.64 | 0.09 | -0.02 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 25.00 | 3.75 | 4.00 | 3.88 | 7.15 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.56 | -0.72 | 0.08 | -0.01 | 10/7/2025 | 11/25/2025 3:59:56 PM EST |
| 26.00 | 4.55 | 4.80 | 4.68 | % | 0.18 | 0 | 0 | 0.56 | -0.78 | 0.07 | -0.01 | 11/25/2025 3:59:56 PM EST | |||
| 27.00 | 4.65 | 6.80 | 5.73 | % | 0.21 | 0 | 0 | 1.03 | -0.83 | 0.06 | -0.01 | 11/25/2025 3:59:56 PM EST | |||
| 28.00 | 6.15 | 8.00 | 7.08 | % | 0.25 | 0 | 0 | 0.76 | -0.87 | 0.05 | -0.01 | 11/25/2025 3:59:56 PM EST | |||
| 30.00 | 8.15 | 9.70 | 8.93 | 10.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.82 | -0.92 | 0.03 | -0.01 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 32.00 | 9.10 | 11.65 | 10.38 | 16.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.31 | -0.96 | 0.02 | 0.00 | 9/3/2025 | 11/25/2025 3:59:56 PM EST |
| 35.00 | 12.75 | 14.65 | 13.70 | 15.25 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.46 | -0.99 | 0.01 | 0.00 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |