Options Chain for MACYS INC COM (M) - $23.38 as of 1/7/2026 5:56:36 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 | 18.80 | 21.65 | 20.23 | 20.72 | 0.00 | 0.00% | 6.74 | 0 | 1 | 7.26 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 5.00 | 16.05 | 19.65 | 17.85 | 19.70 | 0.00 | 0.00% | 3.57 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:56 PM EST |
| 6.00 | 15.05 | 18.65 | 16.85 | 10.15 | 0.00 | 0.00% | 2.81 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 1/7/2026 3:59:56 PM EST |
| 7.00 | 14.80 | 17.70 | 16.25 | 10.05 | 0.00 | 0.00% | 2.32 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 1/7/2026 3:59:56 PM EST |
| 8.00 | 13.10 | 16.70 | 14.90 | 10.97 | 0.00 | 0.00% | 1.86 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 3:59:56 PM EST |
| 9.00 | 12.80 | 15.30 | 14.05 | 12.86 | 0.00 | 0.00% | 1.56 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:56 PM EST |
| 10.00 | 11.80 | 14.70 | 13.25 | 13.37 | 0.00 | 0.00% | 1.32 | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 11.00 | 10.80 | 13.75 | 12.28 | 8.27 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:56 PM EST |
| 12.00 | 9.80 | 12.00 | 10.90 | 8.00 | 0.00 | 0.00% | 0.91 | 0 | 95 | 1.79 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:56 PM EST |
| 13.00 | 9.50 | 11.00 | 10.25 | 11.00 | 0.00 | 0.00% | 0.79 | 0 | 95 | 1.62 | 0.99 | 0.01 | 0.00 | 12/15/2025 | 1/7/2026 3:59:56 PM EST |
| 14.00 | 8.55 | 10.00 | 9.28 | 6.53 | 0.00 | 0.00% | 0.66 | 0 | 107 | 1.12 | 0.97 | 0.01 | 0.00 | 11/24/2025 | 1/7/2026 3:59:56 PM EST |
| 15.00 | 7.65 | 8.60 | 8.13 | 8.45 | -0.01 | -0.12% | 0.54 | 1 | 372 | 0.94 | 0.95 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 16.00 | 6.15 | 7.70 | 6.93 | 7.67 | 0.00 | 0.00% | 0.43 | 0 | 257 | 1.06 | 0.92 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 17.00 | 5.55 | 6.80 | 6.18 | 6.80 | 0.00 | 0.00% | 0.36 | 0 | 719 | 0.67 | 0.89 | 0.03 | -0.01 | 12/22/2025 | 1/7/2026 3:59:56 PM EST |
| 18.00 | 4.85 | 5.90 | 5.38 | 5.37 | -0.83 | -13.39% | 0.30 | 2 | 520 | 0.70 | 0.84 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 19.00 | 3.55 | 5.15 | 4.35 | 4.99 | 0.00 | 0.00% | 0.23 | 0 | 10,241 | 0.84 | 0.79 | 0.05 | -0.01 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 20.00 | 3.50 | 3.75 | 3.63 | 4.24 | 0.00 | 0.00% | 0.18 | 0 | 577 | 0.58 | 0.72 | 0.06 | -0.01 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 21.00 | 2.85 | 3.10 | 2.98 | 2.99 | 0.00 | 0.00% | 0.14 | 0 | 402 | 0.56 | 0.65 | 0.07 | -0.01 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 22.00 | 2.26 | 2.51 | 2.39 | 2.49 | -0.41 | -14.14% | 0.11 | 57 | 732 | 0.54 | 0.58 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 23.00 | 1.83 | 2.00 | 1.92 | 1.93 | -0.42 | -17.88% | 0.08 | 57 | 524 | 0.54 | 0.51 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 24.00 | 1.40 | 1.59 | 1.50 | 1.56 | -0.39 | -20.00% | 0.06 | 143 | 1,135 | 0.53 | 0.43 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 25.00 | 1.13 | 1.20 | 1.17 | 1.18 | -0.32 | -21.34% | 0.05 | 2,954 | 28,293 | 0.52 | 0.36 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 30.00 | 0.24 | 0.39 | 0.32 | 0.32 | -0.12 | -27.28% | 0.01 | 23 | 153 | 0.52 | 0.12 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 35.00 | 0.04 | 0.21 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.56 | 0.03 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 3:59:56 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 | 0.86 | 0.43 | % | 0.14 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 415 | 2.56 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 1/7/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 1/7/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,306 | 1.44 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 396 | 1.80 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 746 | 1.41 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/7/2026 3:59:56 PM EST |
| 10.00 | 0.02 | 0.48 | 0.25 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 910 | 1.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 539 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 328 | 1.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.96 | -0.01 | 0.01 | 0.00 | 12/29/2025 | 1/7/2026 3:59:56 PM EST |
| 14.00 | 0.04 | 0.35 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 351 | 0.71 | -0.03 | 0.01 | 0.00 | 12/30/2025 | 1/7/2026 3:59:56 PM EST |
| 15.00 | 0.08 | 0.36 | 0.22 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.66 | -0.05 | 0.02 | 0.00 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 16.00 | 0.16 | 0.30 | 0.23 | 0.23 | +0.08 | +53.34% | 0.01 | 10 | 16,057 | 0.59 | -0.08 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 17.00 | 0.23 | 0.43 | 0.33 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 811 | 0.57 | -0.11 | 0.03 | -0.01 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 18.00 | 0.45 | 0.58 | 0.52 | 0.49 | -0.02 | -3.93% | 0.03 | 24 | 540 | 0.57 | -0.16 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 19.00 | 0.68 | 0.78 | 0.73 | 0.71 | +0.10 | +16.40% | 0.04 | 23 | 353 | 0.55 | -0.21 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 20.00 | 0.97 | 1.05 | 1.01 | 0.99 | +0.27 | +37.50% | 0.05 | 47 | 1,034 | 0.54 | -0.28 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 21.00 | 1.33 | 1.47 | 1.40 | 1.33 | +0.22 | +19.82% | 0.07 | 46 | 848 | 0.54 | -0.35 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 22.00 | 1.54 | 1.95 | 1.75 | 1.69 | +0.28 | +19.86% | 0.08 | 7 | 1,058 | 0.51 | -0.42 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 23.00 | 2.32 | 2.41 | 2.37 | 2.23 | +0.17 | +8.26% | 0.10 | 62 | 651 | 0.53 | -0.49 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 24.00 | 2.61 | 3.05 | 2.83 | 2.63 | +0.39 | +17.42% | 0.12 | 30 | 179 | 0.49 | -0.57 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 25.00 | 3.55 | 3.70 | 3.63 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 312 | 0.52 | -0.64 | 0.07 | -0.01 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 30.00 | 6.50 | 8.50 | 7.50 | 9.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.81 | -0.88 | 0.04 | -0.01 | 11/12/2025 | 1/7/2026 3:59:56 PM EST |
| 35.00 | 11.65 | 14.00 | 12.83 | % | 0.37 | 0 | 0 | 1.20 | -0.97 | 0.01 | 0.00 | 1/7/2026 3:59:56 PM EST |