Options Chain for MACYS INC COM (M) - $23.12 as of 12/11/2025 7:48:45 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 | 18.05 | 18.85 | 18.45 | 17.71 | 0.00 | 0.00% | 3.69 | 0 | 3 | 7.63 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 10.00 | 12.85 | 14.50 | 13.68 | 13.34 | 0.00 | 0.00% | 1.37 | 0 | 8 | 4.39 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 11.00 | 12.05 | 13.50 | 12.78 | 12.34 | 0.00 | 0.00% | 1.16 | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 12.00 | 10.85 | 12.50 | 11.68 | 11.34 | 0.00 | 0.00% | 0.97 | 0 | 14 | 3.48 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 13.00 | 10.05 | 11.05 | 10.55 | 6.75 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/10/2025 4:00:00 PM EST |
| 14.00 | 8.85 | 9.85 | 9.35 | % | 0.67 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 14.50 | 8.10 | 9.35 | 8.73 | 8.77 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 4:00:00 PM EST |
| 15.00 | 8.15 | 8.85 | 8.50 | 8.53 | +1.12 | +15.12% | 0.57 | 3 | 8 | 4.29 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 15.50 | 7.15 | 8.35 | 7.75 | % | 0.50 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 16.00 | 6.80 | 7.85 | 7.33 | 4.10 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/10/2025 4:00:00 PM EST |
| 16.50 | 6.30 | 7.35 | 6.83 | 5.93 | 0.00 | 0.00% | 0.41 | 0 | 50 | 3.68 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:00 PM EST |
| 17.00 | 5.70 | 6.85 | 6.28 | 6.10 | 0.00 | 0.00% | 0.37 | 0 | 43 | 3.29 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/10/2025 4:00:00 PM EST |
| 17.50 | 5.10 | 6.35 | 5.73 | % | 0.33 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 18.00 | 4.95 | 5.95 | 5.45 | 3.98 | 0.00 | 0.00% | 0.30 | 0 | 89 | 3.12 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/10/2025 4:00:00 PM EST |
| 18.50 | 4.30 | 5.35 | 4.83 | % | 0.26 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 19.00 | 3.85 | 4.85 | 4.35 | 3.91 | 0.00 | 0.00% | 0.23 | 0 | 276 | 1.85 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 4:00:00 PM EST |
| 19.50 | 3.25 | 4.35 | 3.80 | 3.81 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 4:00:00 PM EST |
| 20.00 | 3.10 | 3.85 | 3.48 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 1,215 | 1.43 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 20.50 | 2.22 | 4.25 | 3.24 | 1.60 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 21.00 | 2.40 | 2.90 | 2.65 | 2.50 | +0.16 | +6.84% | 0.13 | 3 | 1,458 | 0.99 | 0.95 | 0.13 | -0.01 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 21.50 | 1.47 | 2.47 | 1.97 | 1.82 | 0.00 | 0.00% | 0.09 | 0 | 113 | 0.88 | 0.87 | 0.16 | -0.01 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 22.00 | 1.60 | 2.00 | 1.80 | 1.60 | +0.20 | +14.29% | 0.08 | 2 | 962 | 0.41 | 0.80 | 0.22 | -0.02 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 22.50 | 1.19 | 1.45 | 1.32 | 1.17 | +0.10 | +9.35% | 0.06 | 83 | 656 | 0.40 | 0.69 | 0.26 | -0.02 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 23.00 | 0.81 | 1.03 | 0.92 | 0.97 | +0.15 | +18.30% | 0.04 | 47 | 1,553 | 0.41 | 0.56 | 0.28 | -0.03 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 23.50 | 0.60 | 0.65 | 0.63 | 0.63 | +0.16 | +34.05% | 0.03 | 532 | 473 | 0.41 | 0.42 | 0.27 | -0.03 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 24.00 | 0.40 | 0.44 | 0.42 | 0.43 | +0.15 | +53.58% | 0.02 | 59 | 1,023 | 0.43 | 0.30 | 0.23 | -0.02 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 24.50 | 0.14 | 0.32 | 0.23 | 0.25 | +0.11 | +78.58% | 0.01 | 3 | 1,812 | 0.43 | 0.20 | 0.18 | -0.02 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 25.00 | 0.07 | 0.22 | 0.15 | 0.15 | +0.07 | +87.50% | 0.01 | 21 | 4,252 | 0.42 | 0.14 | 0.13 | -0.02 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 25.50 | 0.03 | 0.15 | 0.09 | 0.08 | +0.03 | +60.00% | 0.00 | 10 | 72 | 0.62 | 0.07 | 0.09 | -0.01 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.65 | 0.04 | 0.05 | -0.01 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 0.73 | 0.01 | 0.02 | 0.00 | 12/5/2025 | 12/10/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.01 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/10/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.95 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:00 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 7.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/10/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/10/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/10/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/10/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 4.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/10/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/10/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/10/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/10/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 1,211 | 0.95 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 2.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/10/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 0.91 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.35 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 10 | 4,725 | 0.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 725 | 1.14 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 21.00 | 0.05 | 0.14 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 2 | 598 | 0.52 | -0.05 | 0.13 | -0.01 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 21.50 | 0.06 | 0.19 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.42 | -0.13 | 0.16 | -0.01 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 22.00 | 0.11 | 0.27 | 0.19 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,397 | 0.45 | -0.20 | 0.22 | -0.02 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 22.50 | 0.20 | 0.37 | 0.29 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,040 | 0.43 | -0.31 | 0.26 | -0.02 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 23.00 | 0.33 | 0.49 | 0.41 | 0.45 | -0.03 | -6.25% | 0.02 | 2 | 196 | 0.43 | -0.44 | 0.28 | -0.03 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 23.50 | 0.60 | 0.67 | 0.64 | 0.68 | -0.18 | -20.93% | 0.03 | 154 | 36 | 0.43 | -0.58 | 0.27 | -0.03 | 12/11/2025 | 12/10/2025 4:00:00 PM EST |
| 24.00 | 0.83 | 1.13 | 0.98 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.49 | -0.70 | 0.23 | -0.02 | 12/4/2025 | 12/10/2025 4:00:00 PM EST |
| 24.50 | 1.11 | 1.90 | 1.51 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.45 | -0.80 | 0.18 | -0.02 | 12/5/2025 | 12/10/2025 4:00:00 PM EST |
| 25.00 | 1.37 | 2.35 | 1.86 | % | 0.07 | 0 | 0 | 1.92 | -0.86 | 0.13 | -0.02 | 12/10/2025 4:00:00 PM EST | |||
| 25.50 | 1.89 | 2.67 | 2.28 | 3.36 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.50 | -0.93 | 0.09 | -0.01 | 12/1/2025 | 12/10/2025 4:00:00 PM EST |
| 26.00 | 2.26 | 3.40 | 2.83 | % | 0.11 | 0 | 0 | 2.07 | -0.96 | 0.05 | -0.01 | 12/10/2025 4:00:00 PM EST | |||
| 27.00 | 3.15 | 4.10 | 3.63 | % | 0.13 | 0 | 0 | 2.24 | -0.99 | 0.02 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 27.50 | 3.65 | 4.75 | 4.20 | % | 0.15 | 0 | 0 | 2.33 | -1.00 | 0.01 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 28.00 | 4.30 | 5.25 | 4.78 | 7.43 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/10/2025 4:00:00 PM EST |
| 29.00 | 5.15 | 6.10 | 5.63 | % | 0.19 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 30.00 | 6.15 | 7.30 | 6.73 | % | 0.22 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST |