Options Chain for MACYS INC COM (M) - $20.02 as of 11/25/2025 10:48:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.50 | 16.30 | 15.40 | 14.58 | 0.00 | 0.00% | 3.08 | 0 | 8 | 9.23 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 8.00 | 11.40 | 13.60 | 12.50 | 11.73 | 0.00 | 0.00% | 1.56 | 0 | 6 | 9.57 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 9.00 | 10.40 | 12.60 | 11.50 | 10.89 | 0.00 | 0.00% | 1.28 | 0 | 3 | 8.56 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 10.00 | 9.90 | 11.40 | 10.65 | 9.99 | 0.00 | 0.00% | 1.06 | 0 | 1 | 6.97 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 11.00 | 8.90 | 10.40 | 9.65 | 9.60 | -0.15 | -1.54% | 0.88 | 1 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 12.00 | 7.90 | 9.40 | 8.65 | 8.70 | +0.01 | +0.12% | 0.72 | 1 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 12.50 | 7.40 | 8.90 | 8.15 | % | 0.65 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:08 AM EST | |||
| 13.00 | 6.90 | 8.40 | 7.65 | % | 0.59 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:08 AM EST | |||
| 13.50 | 6.40 | 7.90 | 7.15 | % | 0.53 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:08 AM EST | |||
| 14.00 | 5.90 | 7.40 | 6.65 | % | 0.48 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:08 AM EST | |||
| 14.50 | 5.40 | 6.90 | 6.15 | 5.22 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:08 AM EST |
| 15.00 | 5.00 | 6.35 | 5.68 | 4.77 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:08 AM EST |
| 15.50 | 4.55 | 5.85 | 5.20 | 5.75 | +1.01 | +21.31% | 0.34 | 1 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 16.00 | 4.05 | 5.35 | 4.70 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 27 | 2.94 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 9:59:08 AM EST |
| 16.50 | 3.55 | 4.95 | 4.25 | 4.75 | 0.00 | 0.00% | 0.26 | 0 | 58 | 2.70 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 9:59:08 AM EST |
| 17.00 | 3.20 | 4.45 | 3.83 | 3.65 | +1.44 | +65.16% | 0.23 | 1 | 21 | 2.24 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 17.50 | 2.55 | 3.95 | 3.25 | 3.34 | 0.00 | 0.00% | 0.19 | 0 | 30 | 2.23 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 9:59:08 AM EST |
| 18.00 | 2.05 | 3.35 | 2.70 | 1.49 | 0.00 | 0.00% | 0.15 | 0 | 35 | 2.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:08 AM EST |
| 18.50 | 1.80 | 2.89 | 2.35 | 2.25 | +0.45 | +25.00% | 0.13 | 1 | 60 | 1.36 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 19.00 | 1.77 | 2.35 | 2.06 | 1.80 | +0.65 | +56.53% | 0.11 | 1 | 400 | 1.18 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 19.50 | 1.61 | 1.86 | 1.74 | 1.74 | +1.02 | +141.67% | 0.09 | 11 | 288 | 0.89 | 0.96 | 0.26 | -0.01 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 20.00 | 1.09 | 1.40 | 1.25 | 1.34 | +0.88 | +191.31% | 0.06 | 1,021 | 2,462 | 0.70 | 0.86 | 0.35 | -0.02 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 20.50 | 0.72 | 0.91 | 0.82 | 0.83 | +0.53 | +176.67% | 0.04 | 1,998 | 2,081 | 0.52 | 0.69 | 0.44 | -0.04 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 21.00 | 0.48 | 0.53 | 0.51 | 0.51 | +0.40 | +363.64% | 0.02 | 165 | 768 | 0.45 | 0.47 | 0.43 | -0.04 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 21.50 | 0.20 | 0.28 | 0.24 | 0.27 | +0.23 | +575.00% | 0.01 | 665 | 470 | 0.44 | 0.28 | 0.32 | -0.04 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 22.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 29 | 83 | 0.50 | 0.14 | 0.20 | -0.03 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.50 | +0.47 | +1,566.67% | 0.00 | 19 | 89 | 1.44 | 0.06 | 0.10 | -0.01 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.33 | -91.67% | 0.00 | 30 | 6 | 0.67 | 0.02 | 0.04 | -0.01 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.01 | 0.02 | 0.00 | 11/17/2025 | 11/25/2025 9:59:08 AM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.23 | -92.00% | 0.00 | 9 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:59:08 AM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:08 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:08 AM EST | |||
| 8.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 9.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 10.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 11.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 5 | 6.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 12.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.93 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 12.50 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:08 AM EST |
| 13.50 | 0.00 | 0.13 | 0.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:59:08 AM EST |
| 14.00 | 0.00 | 0.21 | 0.11 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:08 AM EST |
| 14.50 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 4.36 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:08 AM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:08 AM EST |
| 15.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:08 AM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.98 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 18.50 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:08 AM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 9 | 4,872 | 0.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.16 | -88.89% | 0.00 | 600 | 2,279 | 0.57 | -0.04 | 0.26 | -0.01 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 20.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.28 | -84.85% | 0.00 | 41 | 526 | 0.53 | -0.14 | 0.35 | -0.02 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 20.50 | 0.08 | 0.14 | 0.11 | 0.15 | -0.44 | -74.58% | 0.01 | 30 | 783 | 0.47 | -0.31 | 0.44 | -0.04 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 21.00 | 0.21 | 0.27 | 0.24 | 0.25 | -0.92 | -78.64% | 0.01 | 15 | 4 | 0.37 | -0.53 | 0.43 | -0.04 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |
| 21.50 | 0.44 | 0.62 | 0.53 | % | 0.02 | 0 | 0 | 1.13 | -0.72 | 0.32 | -0.04 | 11/25/2025 9:59:08 AM EST | |||
| 22.00 | 0.79 | 1.59 | 1.19 | 1.15 | % | 0.05 | 1 | 0 | 0.99 | -0.86 | 0.20 | -0.03 | 11/25/2025 | 11/25/2025 9:59:08 AM EST | |
| 22.50 | 1.13 | 2.25 | 1.69 | % | 0.08 | 0 | 0 | 1.41 | -0.94 | 0.10 | -0.01 | 11/25/2025 9:59:08 AM EST | |||
| 23.00 | 1.59 | 2.69 | 2.14 | % | 0.09 | 0 | 0 | 1.50 | -0.98 | 0.04 | -0.01 | 11/25/2025 9:59:08 AM EST | |||
| 23.50 | 2.07 | 3.45 | 2.76 | % | 0.12 | 0 | 0 | 2.07 | -0.99 | 0.02 | 0.00 | 11/25/2025 9:59:08 AM EST | |||
| 24.00 | 2.60 | 3.95 | 3.28 | % | 0.14 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:08 AM EST | |||
| 24.50 | 2.86 | 4.50 | 3.68 | % | 0.15 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:08 AM EST | |||
| 25.00 | 3.60 | 4.95 | 4.28 | % | 0.17 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:08 AM EST | |||
| 25.50 | 4.10 | 5.45 | 4.78 | % | 0.19 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:08 AM EST | |||
| 26.00 | 4.65 | 5.95 | 5.30 | 4.75 | % | 0.20 | 7 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:08 AM EST |