Options Chain for MACYS INC COM (M) - $17.77 as of 10/8/2025 3:00:18 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 | 14.65 | 14.90 | 14.78 | 14.15 | 0.00 | 0.00% | 4.93 | 0 | 38 | 2.77 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:59 PM EST |
| 5.00 | 12.65 | 12.95 | 12.80 | 12.60 | 0.00 | 0.00% | 2.56 | 0 | 26 | 1.92 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:59 PM EST |
| 6.00 | 11.65 | 12.10 | 11.88 | 11.60 | 0.00 | 0.00% | 1.98 | 0 | 11 | 2.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:59 PM EST |
| 7.00 | 10.30 | 10.95 | 10.63 | 11.00 | 0.00 | 0.00% | 1.52 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:59 PM EST |
| 8.00 | 9.40 | 10.40 | 9.90 | 9.00 | 0.00 | 0.00% | 1.24 | 0 | 7 | 1.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:59 PM EST |
| 9.00 | 8.45 | 9.10 | 8.78 | 9.30 | 0.00 | 0.00% | 0.98 | 0 | 21 | 1.26 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:59 PM EST |
| 10.00 | 7.70 | 7.90 | 7.80 | 7.90 | 0.00 | 0.00% | 0.78 | 0 | 30 | 0.97 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:59 PM EST |
| 11.00 | 6.70 | 7.05 | 6.88 | 5.60 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:59 PM EST |
| 12.00 | 5.75 | 5.85 | 5.80 | 5.94 | -0.26 | -4.20% | 0.48 | 13 | 978 | 0.68 | 0.99 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 13.00 | 4.80 | 4.90 | 4.85 | 4.96 | 0.00 | 0.00% | 0.37 | 0 | 1,852 | 0.48 | 0.97 | 0.02 | 0.00 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 14.00 | 3.85 | 3.95 | 3.90 | 3.90 | -0.67 | -14.67% | 0.28 | 5 | 1,645 | 0.48 | 0.93 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 15.00 | 2.93 | 3.05 | 2.99 | 3.00 | -0.05 | -1.64% | 0.20 | 7 | 1,377 | 0.45 | 0.87 | 0.07 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 16.00 | 2.15 | 2.27 | 2.21 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 1,301 | 0.45 | 0.78 | 0.11 | -0.01 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 17.00 | 1.47 | 1.61 | 1.54 | 1.51 | -0.17 | -10.12% | 0.09 | 19 | 1,223 | 0.45 | 0.65 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 18.00 | 0.94 | 1.00 | 0.97 | 0.97 | -0.06 | -5.83% | 0.05 | 19 | 1,715 | 0.43 | 0.50 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 19.00 | 0.55 | 0.61 | 0.58 | 0.54 | -0.09 | -14.29% | 0.03 | 12 | 1,144 | 0.42 | 0.36 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | 0.33 | 0.00 | 0.00% | 0.02 | 15 | 862 | 0.41 | 0.23 | 0.12 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 21.00 | 0.15 | 0.21 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 307 | 0.42 | 0.15 | 0.09 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 22.00 | 0.07 | 0.12 | 0.10 | 0.13 | -0.14 | -51.86% | 0.00 | 1 | 488 | 0.42 | 0.09 | 0.06 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.48 | 0.05 | 0.04 | 0.00 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 24.00 | 0.02 | 0.11 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 21 | 0.49 | 0.03 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.01 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 3:59:59 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 | 2.04 | 1.02 | % | 0.34 | 0 | 0 | 8.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 102 | 3.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 212 | 2.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 567 | 1.38 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 780 | 1.16 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,311 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,237 | 0.90 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,471 | 0.82 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:59 PM EST |
| 12.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,126 | 0.61 | -0.01 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 1,706 | 0.63 | -0.03 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 14.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 14 | 2,264 | 0.48 | -0.07 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 15.00 | 0.17 | 0.21 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,095 | 0.46 | -0.13 | 0.07 | -0.01 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 16.00 | 0.36 | 0.40 | 0.38 | 0.36 | -0.01 | -2.71% | 0.02 | 9 | 1,722 | 0.45 | -0.22 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 17.00 | 0.67 | 0.72 | 0.70 | 0.72 | -0.03 | -4.00% | 0.04 | 75 | 3,057 | 0.44 | -0.35 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 18.00 | 1.13 | 1.18 | 1.16 | 1.20 | +0.05 | +4.35% | 0.06 | 41 | 561 | 0.43 | -0.50 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 19.00 | 1.75 | 1.79 | 1.77 | 1.89 | +0.17 | +9.89% | 0.09 | 22 | 169 | 0.42 | -0.64 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 20.00 | 2.38 | 2.64 | 2.51 | 2.14 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.41 | -0.77 | 0.12 | -0.01 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 21.00 | 3.30 | 3.45 | 3.38 | 3.65 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.39 | -0.85 | 0.09 | -0.01 | 9/18/2025 | 10/8/2025 3:59:59 PM EST |
| 22.00 | 4.25 | 4.40 | 4.33 | 4.25 | +0.23 | +5.73% | 0.20 | 2 | 21 | 0.46 | -0.91 | 0.06 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 23.00 | 5.20 | 5.35 | 5.28 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.53 | -0.95 | 0.04 | 0.00 | 10/1/2025 | 10/8/2025 3:59:59 PM EST |
| 24.00 | 5.85 | 6.35 | 6.10 | 6.35 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.59 | -0.97 | 0.02 | 0.00 | 9/18/2025 | 10/8/2025 3:59:59 PM EST |
| 25.00 | 7.20 | 7.35 | 7.28 | 7.25 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.65 | -0.99 | 0.01 | 0.00 | 9/29/2025 | 10/8/2025 3:59:59 PM EST |