Options Chain for MACYS INC COM (M) - $18.28 as of 3/4/2026 1:24:41 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 | 15.10 | 17.90 | 16.50 | 15.26 | 0.00 | 0.00% | 5.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:44 PM EST |
| 5.00 | 13.10 | 15.90 | 14.50 | 14.52 | -5.18 | -26.30% | 2.90 | 2 | 0 | 8.74 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 6.00 | 12.25 | 14.90 | 13.58 | 13.55 | +3.40 | +33.50% | 2.26 | 2 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 7.00 | 11.10 | 13.90 | 12.50 | 10.05 | 0.00 | 0.00% | 1.79 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 3/4/2026 12:58:44 PM EST |
| 8.00 | 10.25 | 12.95 | 11.60 | 10.97 | 0.00 | 0.00% | 1.45 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 3/4/2026 12:58:44 PM EST |
| 9.00 | 9.40 | 11.95 | 10.68 | 12.86 | 0.00 | 0.00% | 1.19 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 3/4/2026 12:58:44 PM EST |
| 10.00 | 8.55 | 10.95 | 9.75 | 10.47 | 0.00 | 0.00% | 0.97 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 3/4/2026 12:58:44 PM EST |
| 11.00 | 8.00 | 8.40 | 8.20 | 7.97 | -0.30 | -3.63% | 0.75 | 2 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 12.00 | 6.80 | 7.45 | 7.13 | 10.86 | 0.00 | 0.00% | 0.59 | 0 | 95 | 2.04 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/4/2026 12:58:44 PM EST |
| 13.00 | 5.85 | 6.45 | 6.15 | 6.00 | -0.90 | -13.05% | 0.47 | 2 | 94 | 1.77 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 14.00 | 4.80 | 5.35 | 5.08 | 5.93 | 0.00 | 0.00% | 0.36 | 0 | 107 | 1.39 | 0.98 | 0.03 | 0.00 | 2/27/2026 | 3/4/2026 12:58:44 PM EST |
| 15.00 | 3.85 | 4.45 | 4.15 | 3.92 | -0.08 | -2.00% | 0.28 | 3 | 356 | 1.27 | 0.94 | 0.05 | -0.01 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 16.00 | 3.10 | 3.55 | 3.33 | 3.32 | +0.87 | +35.51% | 0.21 | 7 | 257 | 1.13 | 0.87 | 0.08 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 16.50 | 2.23 | 3.05 | 2.64 | 2.27 | 0.00 | 0.00% | 0.16 | 0 | 88 | 1.01 | 0.82 | 0.09 | -0.02 | 3/3/2026 | 3/4/2026 12:58:44 PM EST |
| 17.00 | 2.40 | 2.55 | 2.48 | 2.42 | +0.53 | +28.05% | 0.15 | 23 | 690 | 0.83 | 0.77 | 0.10 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 17.50 | 1.99 | 2.17 | 2.08 | 1.57 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.77 | 0.72 | 0.11 | -0.03 | 3/3/2026 | 3/4/2026 12:58:44 PM EST |
| 18.00 | 1.69 | 1.82 | 1.76 | 1.71 | +0.61 | +55.46% | 0.10 | 16 | 651 | 0.79 | 0.65 | 0.12 | -0.03 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 18.50 | 1.41 | 1.52 | 1.47 | 1.44 | +0.48 | +50.00% | 0.08 | 17 | 33 | 0.79 | 0.59 | 0.13 | -0.03 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 19.00 | 1.17 | 1.26 | 1.22 | 1.16 | +0.31 | +36.48% | 0.06 | 82 | 10,291 | 0.79 | 0.52 | 0.13 | -0.03 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 19.50 | 0.93 | 1.03 | 0.98 | 0.99 | +0.48 | +94.12% | 0.05 | 70 | 105 | 0.77 | 0.46 | 0.13 | -0.03 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 20.00 | 0.75 | 0.82 | 0.79 | 0.74 | +0.16 | +27.59% | 0.04 | 59 | 738 | 0.75 | 0.39 | 0.13 | -0.03 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 20.50 | 0.59 | 0.65 | 0.62 | 0.60 | +0.13 | +27.66% | 0.03 | 98 | 393 | 0.76 | 0.33 | 0.12 | -0.03 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 21.00 | 0.46 | 0.51 | 0.49 | 0.49 | +0.16 | +48.49% | 0.02 | 2,178 | 2,875 | 0.76 | 0.27 | 0.11 | -0.03 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 21.50 | 0.35 | 0.40 | 0.38 | 0.37 | +0.04 | +12.13% | 0.02 | 9 | 171 | 0.75 | 0.22 | 0.10 | -0.03 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 22.00 | 0.27 | 0.32 | 0.30 | 0.29 | +0.07 | +31.82% | 0.01 | 76 | 2,809 | 0.75 | 0.18 | 0.09 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 22.50 | 0.16 | 0.26 | 0.21 | 0.20 | -0.12 | -37.50% | 0.01 | 3 | 365 | 0.74 | 0.15 | 0.08 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 23.00 | 0.16 | 0.23 | 0.20 | 0.20 | +0.09 | +81.82% | 0.01 | 3,419 | 6,342 | 0.78 | 0.12 | 0.07 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 23.50 | 0.11 | 0.16 | 0.14 | 0.14 | -0.18 | -56.25% | 0.01 | 4 | 21 | 0.76 | 0.10 | 0.06 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 24.00 | 0.09 | 0.14 | 0.12 | 0.12 | +0.04 | +50.00% | 0.01 | 4 | 1,244 | 0.77 | 0.08 | 0.05 | -0.01 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | 0.05 | 0.04 | -0.01 | 2/23/2026 | 3/4/2026 12:58:44 PM EST |
| 25.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 48 | 16,096 | 0.83 | 0.05 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 25.50 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.40 | 0.03 | 0.02 | -0.01 | 2/26/2026 | 3/4/2026 12:58:44 PM EST |
| 26.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 0.88 | 0.03 | 0.02 | -0.01 | 2/27/2026 | 3/4/2026 12:58:44 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.02 | 0.01 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 27.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,079 | 1.65 | 0.01 | 0.01 | 0.00 | 3/2/2026 | 3/4/2026 12:58:44 PM EST |
| 27.50 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 3/4/2026 12:58:44 PM EST |
| 28.00 | 0.00 | 0.43 | 0.22 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.57 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 3/4/2026 12:58:44 PM EST |
| 29.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:58:44 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.25 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:58:44 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.60 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:58:44 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 5.00 | 0.00 | 0.57 | 0.29 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 415 | 5.36 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 3/4/2026 12:58:44 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 3/4/2026 12:58:44 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 1.93 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/4/2026 12:58:44 PM EST |
| 8.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 396 | 2.61 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/4/2026 12:58:44 PM EST |
| 9.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 746 | 2.63 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/4/2026 12:58:44 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 910 | 1.39 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 12:58:44 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 540 | 2.39 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/4/2026 12:58:44 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.19 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/4/2026 12:58:44 PM EST |
| 13.00 | 0.02 | 0.06 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.06 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:44 PM EST |
| 14.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 2 | 333 | 0.82 | -0.02 | 0.03 | 0.00 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 15.00 | 0.12 | 0.20 | 0.16 | 0.14 | -0.10 | -41.67% | 0.01 | 2 | 499 | 0.88 | -0.06 | 0.05 | -0.01 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 16.00 | 0.24 | 0.32 | 0.28 | 0.28 | -0.12 | -30.00% | 0.02 | 10 | 15,475 | 0.84 | -0.13 | 0.08 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 16.50 | 0.27 | 0.38 | 0.33 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.78 | -0.18 | 0.09 | -0.02 | 3/3/2026 | 3/4/2026 12:58:44 PM EST |
| 17.00 | 0.43 | 0.49 | 0.46 | 0.47 | -0.23 | -32.86% | 0.03 | 9 | 1,050 | 0.80 | -0.23 | 0.10 | -0.02 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 17.50 | 0.56 | 0.63 | 0.60 | 0.62 | -0.25 | -28.74% | 0.03 | 4 | 87 | 0.80 | -0.28 | 0.11 | -0.03 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 18.00 | 0.73 | 0.80 | 0.77 | 0.78 | -0.32 | -29.10% | 0.04 | 6 | 1,187 | 0.77 | -0.35 | 0.12 | -0.03 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 18.50 | 0.93 | 1.00 | 0.97 | 0.96 | -0.51 | -34.70% | 0.05 | 22 | 366 | 0.77 | -0.41 | 0.13 | -0.03 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 19.00 | 1.17 | 1.23 | 1.20 | 1.23 | -0.45 | -26.79% | 0.06 | 4 | 1,140 | 0.76 | -0.48 | 0.13 | -0.03 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 19.50 | 1.44 | 1.50 | 1.47 | 2.18 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.75 | -0.54 | 0.13 | -0.03 | 3/3/2026 | 3/4/2026 12:58:44 PM EST |
| 20.00 | 1.74 | 1.81 | 1.78 | 1.76 | -0.64 | -26.67% | 0.09 | 21 | 1,820 | 0.74 | -0.61 | 0.13 | -0.03 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 20.50 | 2.07 | 2.15 | 2.11 | 2.59 | +0.22 | +9.29% | 0.10 | 2 | 105 | 0.73 | -0.67 | 0.12 | -0.03 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 21.00 | 2.44 | 2.51 | 2.48 | 2.69 | -0.46 | -14.61% | 0.12 | 1 | 1,708 | 0.73 | -0.73 | 0.11 | -0.03 | 3/4/2026 | 3/4/2026 12:58:44 PM EST |
| 21.50 | 2.72 | 3.05 | 2.89 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.67 | -0.78 | 0.10 | -0.03 | 2/27/2026 | 3/4/2026 12:58:44 PM EST |
| 22.00 | 3.25 | 3.35 | 3.30 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 1,403 | 0.69 | -0.82 | 0.09 | -0.02 | 3/3/2026 | 3/4/2026 12:58:44 PM EST |
| 22.50 | 3.60 | 4.90 | 4.25 | 2.51 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.01 | -0.85 | 0.08 | -0.02 | 2/24/2026 | 3/4/2026 12:58:44 PM EST |
| 23.00 | 4.10 | 4.45 | 4.28 | 4.95 | 0.00 | 0.00% | 0.19 | 0 | 717 | 0.79 | -0.88 | 0.07 | -0.02 | 3/3/2026 | 3/4/2026 12:58:44 PM EST |
| 23.50 | 4.45 | 5.85 | 5.15 | % | 0.22 | 0 | 0 | 1.73 | -0.90 | 0.06 | -0.02 | 3/4/2026 12:58:44 PM EST | |||
| 24.00 | 5.05 | 5.90 | 5.48 | 5.90 | 0.00 | 0.00% | 0.23 | 0 | 286 | 1.62 | -0.92 | 0.05 | -0.01 | 3/3/2026 | 3/4/2026 12:58:44 PM EST |
| 24.50 | 5.40 | 6.95 | 6.18 | % | 0.25 | 0 | 0 | 1.94 | -0.95 | 0.04 | -0.01 | 3/4/2026 12:58:44 PM EST | |||
| 25.00 | 5.70 | 7.25 | 6.48 | 6.80 | 0.00 | 0.00% | 0.26 | 0 | 311 | 1.87 | -0.95 | 0.03 | -0.01 | 3/3/2026 | 3/4/2026 12:58:44 PM EST |
| 25.50 | 6.40 | 7.75 | 7.08 | % | 0.28 | 0 | 0 | 1.93 | -0.97 | 0.02 | -0.01 | 3/4/2026 12:58:44 PM EST | |||
| 26.00 | 6.85 | 8.40 | 7.63 | 4.86 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.11 | -0.97 | 0.02 | -0.01 | 2/23/2026 | 3/4/2026 12:58:44 PM EST |
| 26.50 | 7.35 | 8.90 | 8.13 | % | 0.31 | 0 | 0 | 2.17 | -0.98 | 0.01 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 27.00 | 7.85 | 9.40 | 8.63 | % | 0.32 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 27.50 | 8.30 | 9.90 | 9.10 | % | 0.33 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 28.00 | 8.85 | 10.40 | 9.63 | % | 0.34 | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 29.00 | 9.85 | 11.40 | 10.63 | % | 0.37 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:44 PM EST | |||
| 30.00 | 10.85 | 12.40 | 11.63 | 9.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 3/4/2026 12:58:44 PM EST |
| 35.00 | 15.65 | 17.40 | 16.53 | 12.96 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/4/2026 12:58:44 PM EST |