Options Chain for MACYS INC COM (M) - $19.54 as of 10/30/2025 6:23:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.60 | 15.70 | 14.65 | 13.94 | 0.00 | 0.00% | 2.93 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 8.00 | 10.65 | 12.75 | 11.70 | 11.58 | -0.06 | -0.52% | 1.46 | 1 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 9.00 | 9.75 | 11.25 | 10.50 | % | 1.17 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 9.50 | 9.25 | 11.15 | 10.20 | % | 1.07 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 10.00 | 8.75 | 10.95 | 9.85 | % | 0.98 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 10.50 | 8.25 | 10.70 | 9.48 | % | 0.90 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 11.00 | 7.75 | 9.65 | 8.70 | 7.00 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 4:00:02 PM EST |
| 11.50 | 7.25 | 9.15 | 8.20 | % | 0.71 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 12.00 | 6.75 | 8.65 | 7.70 | % | 0.64 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 12.50 | 6.25 | 8.35 | 7.30 | % | 0.58 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 13.00 | 5.80 | 8.35 | 7.08 | % | 0.54 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 13.50 | 5.30 | 7.45 | 6.38 | % | 0.47 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 14.00 | 4.95 | 6.15 | 5.55 | % | 0.40 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 14.50 | 4.45 | 5.60 | 5.03 | 4.25 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 15.00 | 3.95 | 5.10 | 4.53 | % | 0.30 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 15.50 | 3.45 | 4.60 | 4.03 | % | 0.26 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 16.00 | 3.40 | 4.10 | 3.75 | 3.97 | 0.00 | 0.00% | 0.23 | 0 | 338 | 1.61 | 1.00 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 16.50 | 2.45 | 3.65 | 3.05 | 2.43 | 0.00 | 0.00% | 0.18 | 0 | 33 | 1.51 | 0.97 | 0.03 | -0.01 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 17.00 | 2.10 | 3.05 | 2.58 | 2.68 | -0.06 | -2.19% | 0.15 | 2 | 176 | 1.23 | 0.94 | 0.06 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 17.50 | 1.71 | 2.61 | 2.16 | 2.16 | +0.04 | +1.89% | 0.12 | 1 | 328 | 1.14 | 0.91 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 18.00 | 1.60 | 2.05 | 1.83 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 238 | 0.92 | 0.85 | 0.13 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 18.50 | 1.15 | 1.53 | 1.34 | 1.55 | +0.23 | +17.43% | 0.07 | 1 | 354 | 0.52 | 0.78 | 0.19 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 19.00 | 0.81 | 0.93 | 0.87 | 0.94 | -0.16 | -14.55% | 0.05 | 14 | 213 | 0.47 | 0.67 | 0.25 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 19.50 | 0.50 | 0.63 | 0.57 | 0.73 | +0.13 | +21.67% | 0.03 | 15 | 359 | 0.46 | 0.54 | 0.31 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 20.00 | 0.32 | 0.39 | 0.36 | 0.40 | +0.04 | +11.12% | 0.02 | 399 | 451 | 0.46 | 0.38 | 0.31 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 20.50 | 0.18 | 0.26 | 0.22 | 0.30 | +0.11 | +57.90% | 0.01 | 99 | 151 | 0.48 | 0.25 | 0.26 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 21.00 | 0.10 | 0.16 | 0.13 | 0.15 | -0.06 | -28.58% | 0.01 | 11 | 30 | 0.49 | 0.16 | 0.19 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 21.50 | 0.05 | 0.12 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 13 | 0.51 | 0.10 | 0.14 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 22.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | 0.07 | 0.09 | -0.01 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 1.20 | 0.60 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.90 | 0.02 | 0.04 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.01 | 0.01 | 0.02 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.02 | % | 0.02 | 5 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.87 | 0.44 | % | 0.06 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 9.50 | 0.00 | 1.17 | 0.59 | % | 0.06 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 10.50 | 0.00 | 1.27 | 0.64 | % | 0.06 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 1.26 | 0.63 | % | 0.05 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.29 | 0.00 | 0.01 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 16.50 | 0.01 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 36 | 157 | 0.63 | -0.03 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 21 | 214 | 0.55 | -0.06 | 0.06 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 17.50 | 0.04 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 467 | 0.61 | -0.09 | 0.09 | -0.02 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 18.00 | 0.08 | 0.11 | 0.10 | 0.07 | -0.11 | -61.12% | 0.01 | 26 | 236 | 0.51 | -0.15 | 0.13 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 18.50 | 0.14 | 0.18 | 0.16 | 0.15 | -0.03 | -16.67% | 0.01 | 3 | 137 | 0.47 | -0.22 | 0.19 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 19.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.04 | -11.77% | 0.01 | 11 | 76 | 0.45 | -0.33 | 0.25 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 19.50 | 0.46 | 0.52 | 0.49 | 0.47 | -0.01 | -2.09% | 0.03 | 65 | 533 | 0.45 | -0.46 | 0.31 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 20.00 | 0.75 | 0.80 | 0.78 | 0.64 | -0.16 | -20.00% | 0.04 | 88 | 27 | 0.45 | -0.62 | 0.31 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 20.50 | 1.05 | 1.19 | 1.12 | % | 0.05 | 0 | 0 | 0.44 | -0.75 | 0.26 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 21.00 | 1.23 | 1.59 | 1.41 | 1.40 | -0.25 | -15.16% | 0.07 | 4 | 2 | 0.54 | -0.84 | 0.19 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 21.50 | 1.56 | 2.40 | 1.98 | % | 0.09 | 0 | 0 | 1.04 | -0.90 | 0.14 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 22.00 | 2.00 | 3.40 | 2.70 | % | 0.12 | 0 | 0 | 1.64 | -0.93 | 0.09 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 22.50 | 2.45 | 3.75 | 3.10 | % | 0.14 | 0 | 0 | 1.62 | -0.98 | 0.04 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 23.00 | 2.95 | 4.70 | 3.83 | % | 0.17 | 0 | 0 | 2.15 | -0.99 | 0.02 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 23.50 | 3.50 | 4.60 | 4.05 | % | 0.17 | 0 | 0 | 1.69 | -1.00 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 24.00 | 4.00 | 5.10 | 4.55 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 24.50 | 4.50 | 5.80 | 5.15 | % | 0.21 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.00 | 5.00 | 6.10 | 5.55 | % | 0.22 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.50 | 5.35 | 7.25 | 6.30 | % | 0.25 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |