Options Chain for MACYS INC COM (M) - $22.58 as of 8/21/2026 2:55:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 4.85 | 8.80 | 6.83 | % | 0.43 | 0 | 0 | 1.58 | 0.97 | 0.01 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 17.00 | 4.30 | 7.90 | 6.10 | % | 0.36 | 0 | 0 | 1.45 | 0.95 | 0.02 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 18.00 | 2.94 | 7.10 | 5.02 | % | 0.28 | 0 | 0 | 1.37 | 0.91 | 0.04 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 19.00 | 3.75 | 5.65 | 4.70 | % | 0.25 | 0 | 0 | 1.06 | 0.86 | 0.05 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 20.00 | 2.11 | 3.50 | 2.81 | 3.31 | % | 0.14 | 1 | 0 | 0.52 | 0.79 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST | |
| 21.00 | 2.02 | 2.77 | 2.40 | % | 0.11 | 0 | 0 | 0.37 | 0.71 | 0.08 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 22.00 | 1.61 | 3.50 | 2.56 | % | 0.12 | 0 | 0 | 0.60 | 0.62 | 0.09 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 23.00 | 1.09 | 2.10 | 1.60 | 1.65 | % | 0.07 | 11 | 0 | 0.46 | 0.52 | 0.10 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST | |
| 24.00 | 0.68 | 1.69 | 1.19 | 1.20 | % | 0.05 | 10 | 0 | 0.46 | 0.43 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST | |
| 25.00 | 0.63 | 1.00 | 0.82 | % | 0.03 | 0 | 0 | 0.44 | 0.34 | 0.09 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 1.32 | 0.66 | % | 0.03 | 0 | 0 | 0.68 | 0.26 | 0.08 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 27.00 | 0.10 | 1.32 | 0.71 | % | 0.03 | 0 | 0 | 0.53 | 0.20 | 0.07 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 28.00 | 0.09 | 0.75 | 0.42 | 0.31 | % | 0.01 | 36 | 0 | 0.49 | 0.14 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST | |
| 29.00 | 0.11 | 0.44 | 0.28 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.04 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.80 | 0.07 | 0.03 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.65 | 0.05 | 0.03 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.36 | 0.18 | 0.09 | % | 0.01 | 1 | 0 | 0.68 | 0.03 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 0.93 | -0.03 | 0.01 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.36 | 0.18 | 0.13 | % | 0.01 | 1 | 0 | 0.69 | -0.05 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST | |
| 18.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.65 | -0.09 | 0.04 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 19.00 | 0.13 | 0.69 | 0.41 | % | 0.02 | 0 | 0 | 0.50 | -0.14 | 0.05 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 1.22 | 0.61 | 0.60 | % | 0.03 | 793 | 0 | 0.72 | -0.21 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST | |
| 21.00 | 0.86 | 1.01 | 0.94 | 0.88 | % | 0.04 | 36 | 0 | 0.51 | -0.29 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST | |
| 22.00 | 0.93 | 1.40 | 1.17 | 1.40 | +0.10 | +7.70% | 0.05 | 1 | 1 | 0.45 | -0.38 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 23.00 | 1.22 | 2.33 | 1.78 | % | 0.08 | 0 | 0 | 0.49 | -0.48 | 0.10 | -0.02 | 8/21/2026 4:00:05 PM EST | |||
| 24.00 | 1.41 | 2.58 | 2.00 | 2.30 | % | 0.08 | 1 | 0 | 0.37 | -0.57 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST | |
| 25.00 | 3.00 | 3.30 | 3.15 | % | 0.13 | 0 | 0 | 0.52 | -0.66 | 0.09 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 26.00 | 3.05 | 4.65 | 3.85 | % | 0.15 | 0 | 0 | 0.75 | -0.74 | 0.08 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 27.00 | 4.00 | 4.95 | 4.48 | % | 0.17 | 0 | 0 | 0.61 | -0.80 | 0.07 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 28.00 | 5.25 | 5.80 | 5.53 | % | 0.20 | 0 | 0 | 0.50 | -0.86 | 0.06 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 29.00 | 5.20 | 7.75 | 6.48 | % | 0.22 | 0 | 0 | 1.01 | -0.90 | 0.04 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 30.00 | 5.40 | 8.65 | 7.03 | % | 0.23 | 0 | 0 | 1.04 | -0.93 | 0.03 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 31.00 | 6.70 | 8.95 | 7.83 | % | 0.25 | 0 | 0 | 0.86 | -0.95 | 0.03 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 32.00 | 7.65 | 10.40 | 9.03 | % | 0.28 | 0 | 0 | 1.07 | -0.97 | 0.02 | 0.00 | 8/21/2026 4:00:05 PM EST |