Options Chain for MACYS INC COM (M) - $22.32 as of 12/26/2025 3:15:43 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 | 18.35 | 21.40 | 19.88 | % | 6.63 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 4.00 | 17.35 | 20.45 | 18.90 | 19.37 | 0.00 | 0.00% | 4.72 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 5.00 | 16.50 | 19.45 | 17.98 | % | 3.60 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 6.00 | 15.50 | 18.45 | 16.98 | 11.45 | 0.00 | 0.00% | 2.83 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/26/2025 3:59:58 PM EST |
| 7.00 | 14.50 | 17.10 | 15.80 | 11.01 | 0.00 | 0.00% | 2.26 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 3:59:58 PM EST |
| 8.00 | 13.45 | 15.85 | 14.65 | 5.65 | 0.00 | 0.00% | 1.83 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 12/26/2025 3:59:58 PM EST |
| 9.00 | 12.20 | 14.80 | 13.50 | 6.88 | 0.00 | 0.00% | 1.50 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 12/26/2025 3:59:58 PM EST |
| 10.00 | 11.70 | 13.65 | 12.68 | 14.35 | 0.00 | 0.00% | 1.27 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 11.00 | 10.00 | 12.85 | 11.43 | 14.65 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 12.00 | 9.40 | 10.70 | 10.05 | 10.58 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:58 PM EST |
| 13.00 | 8.85 | 10.85 | 9.85 | 9.54 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:58 PM EST |
| 14.00 | 7.85 | 9.90 | 8.88 | 10.15 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 15.00 | 6.25 | 8.70 | 7.48 | 7.47 | -1.53 | -17.00% | 0.50 | 1 | 560 | 1.30 | 0.99 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 16.00 | 5.30 | 7.80 | 6.55 | 7.15 | 0.00 | 0.00% | 0.41 | 0 | 338 | 1.20 | 0.98 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 17.00 | 4.25 | 6.95 | 5.60 | 5.70 | 0.00 | 0.00% | 0.33 | 0 | 533 | 1.12 | 0.97 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 18.00 | 3.45 | 6.10 | 4.78 | 5.41 | 0.00 | 0.00% | 0.27 | 0 | 377 | 1.04 | 0.93 | 0.04 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 19.00 | 3.20 | 4.30 | 3.75 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 111 | 0.60 | 0.88 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 20.00 | 2.82 | 4.15 | 3.49 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 364 | 0.51 | 0.82 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 1.93 | 2.42 | 2.18 | 2.26 | -0.01 | -0.45% | 0.10 | 1 | 797 | 0.32 | 0.73 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 22.00 | 1.08 | 2.19 | 1.64 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 430 | 0.35 | 0.62 | 0.11 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 23.00 | 1.10 | 1.25 | 1.18 | 1.17 | -0.70 | -37.44% | 0.05 | 12 | 589 | 0.36 | 0.50 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 24.00 | 0.58 | 1.43 | 1.01 | 0.83 | +0.08 | +10.67% | 0.04 | 3 | 696 | 0.42 | 0.39 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 0.44 | 1.01 | 0.73 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 1,869 | 0.43 | 0.29 | 0.10 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 1 | 187 | 0.40 | 0.05 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.73 | 0.37 | % | 0.12 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.87 | 0.44 | % | 0.11 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.59 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 662 | 2.52 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 429 | 2.10 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 230 | 1.82 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.01 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.94 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 393 | 1.15 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 15.00 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.55 | -0.01 | 0.01 | 0.00 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 16.00 | 0.04 | 0.13 | 0.09 | 0.08 | -0.01 | -11.12% | 0.01 | 1 | 322 | 0.54 | -0.02 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.18 | 0.09 | 0.12 | -0.03 | -20.00% | 0.01 | 8 | 550 | 0.56 | -0.03 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 18.00 | 0.14 | 0.23 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 470 | 0.47 | -0.07 | 0.04 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 19.00 | 0.10 | 0.34 | 0.22 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.40 | -0.12 | 0.05 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 20.00 | 0.22 | 0.46 | 0.34 | 0.48 | -0.02 | -4.00% | 0.02 | 1 | 1,320 | 0.38 | -0.18 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 0.33 | 0.73 | 0.53 | 0.76 | -0.02 | -2.57% | 0.03 | 5 | 1,826 | 0.35 | -0.27 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 22.00 | 0.99 | 1.25 | 1.12 | 1.09 | +0.01 | +0.93% | 0.05 | 6 | 1,572 | 0.42 | -0.38 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 23.00 | 1.35 | 1.75 | 1.55 | 1.65 | -0.06 | -3.51% | 0.07 | 3 | 615 | 0.40 | -0.50 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 24.00 | 1.93 | 2.39 | 2.16 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 124 | 0.39 | -0.61 | 0.11 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 2.58 | 3.15 | 2.87 | 2.98 | +0.14 | +4.93% | 0.11 | 2 | 23 | 0.37 | -0.71 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 6.80 | 8.85 | 7.83 | % | 0.26 | 0 | 0 | 1.06 | -0.95 | 0.03 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 11.50 | 14.65 | 13.08 | 12.82 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:58 PM EST |