Options Chain for MACYS INC COM (M) - $22.79 as of 10/8/2026 2:33:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.30 | 9.65 | 8.98 | 9.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:57 PM EST |
| 15.00 | 7.25 | 8.65 | 7.95 | 7.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:57 PM EST |
| 16.00 | 6.30 | 7.10 | 6.70 | 6.88 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/8/2026 3:59:57 PM EST |
| 17.00 | 5.30 | 6.15 | 5.73 | 5.71 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 17.50 | 4.80 | 6.20 | 5.50 | 4.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 18.00 | 4.30 | 5.30 | 4.80 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.76 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:57 PM EST |
| 18.50 | 3.80 | 5.05 | 4.43 | 3.93 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:57 PM EST |
| 19.00 | 3.30 | 4.55 | 3.93 | 3.43 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.76 | 0.99 | 0.01 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 19.50 | 2.84 | 3.85 | 3.35 | 3.09 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.40 | 0.99 | 0.02 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 20.00 | 2.66 | 3.05 | 2.86 | 2.80 | +0.90 | +47.37% | 0.14 | 3 | 171 | 0.93 | 0.96 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 20.50 | 1.92 | 2.66 | 2.29 | 2.17 | +0.09 | +4.33% | 0.11 | 1 | 8 | 0.93 | 0.94 | 0.07 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 21.00 | 1.78 | 2.06 | 1.92 | 1.97 | -0.07 | -3.44% | 0.09 | 3 | 292 | 0.48 | 0.88 | 0.12 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 21.50 | 1.27 | 1.70 | 1.49 | 1.08 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.71 | 0.81 | 0.17 | -0.03 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 22.00 | 0.98 | 1.08 | 1.03 | 1.03 | -0.13 | -11.21% | 0.05 | 23 | 2,820 | 0.44 | 0.71 | 0.23 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 22.50 | 0.62 | 0.85 | 0.74 | 0.75 | -0.12 | -13.80% | 0.03 | 305 | 436 | 0.44 | 0.59 | 0.28 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 23.00 | 0.41 | 0.52 | 0.47 | 0.38 | -0.17 | -30.91% | 0.02 | 132 | 1,711 | 0.42 | 0.45 | 0.28 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 23.50 | 0.12 | 0.33 | 0.23 | 0.32 | -0.05 | -13.52% | 0.01 | 55 | 349 | 0.36 | 0.32 | 0.25 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 24.00 | 0.11 | 0.21 | 0.16 | 0.18 | -0.05 | -21.74% | 0.01 | 26 | 1,731 | 0.42 | 0.22 | 0.20 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 24.50 | 0.07 | 0.14 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 171 | 0.44 | 0.15 | 0.15 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 25.00 | 0.01 | 0.09 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 41 | 671 | 0.52 | 0.08 | 0.10 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.13 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 56 | 0.64 | 0.05 | 0.07 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 992 | 0.85 | 0.02 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.79 | 0.01 | 0.02 | 0.00 | 9/29/2026 | 10/8/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.87 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 10/8/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.71 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.24 | -88.89% | 0.01 | 9 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.24 | 0.12 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.36 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,076 | 1.12 | -0.01 | 0.01 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.02 | -0.01 | 0.02 | 0.00 | 9/30/2026 | 10/8/2026 3:59:57 PM EST |
| 20.00 | 0.02 | 0.14 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 1,483 | 0.61 | -0.04 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.27 | 0.14 | 0.05 | -0.02 | -28.58% | 0.01 | 6 | 16 | 0.81 | -0.06 | 0.07 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 21.00 | 0.05 | 0.14 | 0.10 | 0.06 | -0.02 | -25.00% | 0.00 | 73 | 1,502 | 0.47 | -0.12 | 0.12 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 21.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.28 | -68.30% | 0.01 | 9 | 95 | 0.44 | -0.19 | 0.17 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 22.00 | 0.17 | 0.32 | 0.25 | 0.22 | -0.04 | -15.39% | 0.01 | 119 | 1,489 | 0.41 | -0.29 | 0.23 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 22.50 | 0.32 | 0.53 | 0.43 | 0.37 | -0.04 | -9.76% | 0.02 | 178 | 453 | 0.41 | -0.41 | 0.28 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 23.00 | 0.59 | 0.81 | 0.70 | 0.65 | +0.03 | +4.84% | 0.03 | 25 | 868 | 0.43 | -0.55 | 0.28 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 23.50 | 0.86 | 1.15 | 1.01 | 1.10 | -0.22 | -16.67% | 0.04 | 11 | 456 | 0.41 | -0.68 | 0.25 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 24.00 | 1.27 | 1.54 | 1.41 | 1.91 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.42 | -0.78 | 0.20 | -0.03 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 24.50 | 1.53 | 2.37 | 1.95 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.96 | -0.85 | 0.15 | -0.02 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 25.00 | 1.97 | 3.25 | 2.61 | 2.91 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.38 | -0.92 | 0.10 | -0.01 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 25.50 | 2.36 | 3.70 | 3.03 | % | 0.12 | 0 | 0 | 1.45 | -0.95 | 0.07 | -0.01 | 10/8/2026 3:59:57 PM EST | |||
| 26.00 | 2.86 | 3.90 | 3.38 | 3.81 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.30 | -0.98 | 0.04 | -0.01 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 26.50 | 3.40 | 4.65 | 4.03 | % | 0.15 | 0 | 0 | 1.61 | -0.99 | 0.02 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 27.00 | 3.90 | 5.15 | 4.53 | 4.29 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.70 | -0.99 | 0.01 | 0.00 | 9/30/2026 | 10/8/2026 3:59:57 PM EST |
| 27.50 | 4.40 | 5.65 | 5.03 | 5.18 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 28.00 | 4.90 | 6.20 | 5.55 | 5.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:57 PM EST |
| 28.50 | 5.40 | 6.65 | 6.03 | % | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 29.00 | 5.90 | 7.15 | 6.53 | 6.58 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 30.00 | 6.90 | 8.15 | 7.53 | 7.73 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 31.00 | 7.90 | 9.15 | 8.53 | 8.74 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 32.00 | 8.95 | 10.15 | 9.55 | 9.74 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |