Options Chain for MACYS INC COM (M) - $22.57 as of 12/9/2025 8:49:15 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 | 15.95 | 17.80 | 16.88 | 17.05 | 0.00 | 0.00% | 3.38 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 10.00 | 11.30 | 12.90 | 12.10 | 12.10 | -0.17 | -1.39% | 1.21 | 9 | 6 | 6.51 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 11.00 | 10.35 | 11.75 | 11.05 | 10.97 | -0.25 | -2.23% | 1.00 | 9 | 5 | 5.06 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 12.00 | 9.40 | 10.75 | 10.08 | 9.92 | -0.41 | -3.97% | 0.84 | 6 | 12 | 4.52 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 13.00 | 8.60 | 9.75 | 9.18 | 9.24 | -0.06 | -0.65% | 0.71 | 6 | 4 | 4.02 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 14.00 | 7.70 | 8.85 | 8.28 | 8.31 | +0.21 | +2.60% | 0.59 | 4 | 4 | 3.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 14.50 | 7.30 | 8.25 | 7.78 | 7.76 | +0.07 | +0.91% | 0.54 | 3 | 4 | 3.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 15.00 | 6.85 | 7.90 | 7.38 | 7.32 | +0.12 | +1.67% | 0.49 | 1 | 3 | 3.68 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 15.50 | 6.45 | 7.35 | 6.90 | 6.89 | +0.29 | +4.40% | 0.45 | 2 | 8 | 3.28 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 16.00 | 6.10 | 6.80 | 6.45 | 6.30 | +0.10 | +1.62% | 0.40 | 1 | 17 | 2.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 16.50 | 5.70 | 6.25 | 5.98 | 5.93 | +0.37 | +6.66% | 0.36 | 52 | 53 | 2.52 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 17.00 | 5.20 | 5.80 | 5.50 | 5.17 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.49 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 17.50 | 4.55 | 5.30 | 4.93 | 4.89 | +0.21 | +4.49% | 0.28 | 1 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 18.00 | 3.95 | 4.80 | 4.38 | 4.16 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.10 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 18.50 | 3.50 | 4.30 | 3.90 | 4.88 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.91 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 19.00 | 3.15 | 3.80 | 3.48 | 3.29 | -0.52 | -13.65% | 0.18 | 1 | 41 | 1.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 19.50 | 2.05 | 3.30 | 2.68 | 2.88 | 0.00 | 0.00% | 0.14 | 0 | 114 | 1.53 | 1.00 | 0.01 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 20.00 | 2.19 | 2.84 | 2.52 | 2.27 | 0.00 | 0.00% | 0.13 | 0 | 251 | 1.42 | 0.98 | 0.03 | -0.01 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 20.50 | 1.68 | 2.28 | 1.98 | 1.88 | -0.63 | -25.10% | 0.10 | 1 | 488 | 1.11 | 0.97 | 0.06 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 21.00 | 0.90 | 1.79 | 1.35 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 240 | 0.94 | 0.92 | 0.13 | -0.04 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 21.50 | 1.10 | 1.36 | 1.23 | 1.14 | +0.28 | +32.56% | 0.06 | 11 | 218 | 0.54 | 0.86 | 0.21 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 22.00 | 0.62 | 0.85 | 0.74 | 0.76 | +0.20 | +35.72% | 0.03 | 99 | 509 | 0.68 | 0.74 | 0.33 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 22.50 | 0.41 | 0.50 | 0.46 | 0.42 | +0.10 | +31.25% | 0.02 | 178 | 430 | 0.48 | 0.56 | 0.43 | -0.07 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 23.00 | 0.16 | 0.24 | 0.20 | 0.21 | +0.04 | +23.53% | 0.01 | 771 | 1,561 | 0.43 | 0.35 | 0.39 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 23.50 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 121 | 764 | 0.46 | 0.20 | 0.27 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 24.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 45 | 380 | 0.48 | 0.10 | 0.16 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 24.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 23 | 52 | 0.55 | 0.04 | 0.08 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 69 | 437 | 0.63 | 0.01 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 11 | 0.65 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 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 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.54 | 0.27 | 0.08 | +0.06 | +300.00% | 0.02 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.86 | 0.43 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 11 | 7.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 294 | 2.22 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.79 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.63 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 398 | 0.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 19.50 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.87 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,206 | 168 | 0.71 | -0.02 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 336 | 0.71 | -0.03 | 0.06 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 32 | 197 | 0.56 | -0.08 | 0.13 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 21.50 | 0.07 | 0.09 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 88 | 958 | 0.53 | -0.14 | 0.21 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 22.00 | 0.14 | 0.22 | 0.18 | 0.15 | -0.19 | -55.89% | 0.01 | 620 | 464 | 0.48 | -0.26 | 0.33 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 22.50 | 0.29 | 0.36 | 0.33 | 0.38 | -0.20 | -34.49% | 0.01 | 381 | 641 | 0.49 | -0.44 | 0.43 | -0.07 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 23.00 | 0.54 | 0.71 | 0.63 | 0.62 | -0.30 | -32.61% | 0.03 | 80 | 469 | 0.48 | -0.65 | 0.39 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 23.50 | 0.85 | 1.79 | 1.32 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 351 | 1.54 | -0.80 | 0.27 | -0.05 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 24.00 | 1.26 | 2.25 | 1.76 | 1.17 | 0.00 | 0.00% | 0.07 | 0 | 26 | 1.70 | -0.90 | 0.16 | -0.03 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 24.50 | 1.69 | 2.30 | 2.00 | % | 0.08 | 0 | 0 | 1.27 | -0.96 | 0.08 | -0.02 | 12/9/2025 3:59:58 PM EST | |||
| 25.00 | 2.25 | 3.45 | 2.85 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.35 | -0.99 | 0.03 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 25.50 | 2.75 | 3.95 | 3.35 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.53 | -1.00 | 0.01 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 26.00 | 3.25 | 4.45 | 3.85 | 6.73 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:58 PM EST |
| 27.00 | 4.25 | 5.45 | 4.85 | % | 0.18 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 27.50 | 4.75 | 5.80 | 5.28 | % | 0.19 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 28.00 | 5.15 | 6.60 | 5.88 | % | 0.21 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |