Options Chain for MACYS INC COM (M) - $18.46 as of 3/25/2026 6:33:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.35 | 6.70 | 6.53 | 6.50 | -0.05 | -0.77% | 0.54 | 4 | 6 | 4.38 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 12.50 | 5.85 | 6.25 | 6.05 | 5.92 | -0.23 | -3.74% | 0.48 | 1 | 25 | 4.30 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 13.00 | 5.40 | 5.70 | 5.55 | 5.60 | +0.19 | +3.52% | 0.43 | 2 | 25 | 3.73 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 13.50 | 4.65 | 5.45 | 5.05 | 4.89 | 0.00 | 0.00% | 0.37 | 0 | 4 | 4.40 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 14.00 | 4.45 | 4.85 | 4.65 | 4.50 | -0.04 | -0.89% | 0.33 | 4 | 3 | 3.70 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 14.50 | 3.90 | 4.25 | 4.08 | 4.15 | 0.00 | 0.00% | 0.28 | 4 | 6 | 3.01 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 15.00 | 3.45 | 3.75 | 3.60 | 3.54 | +0.45 | +14.57% | 0.24 | 5 | 7 | 2.70 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 15.50 | 2.66 | 3.55 | 3.11 | 3.19 | % | 0.20 | 1 | 4 | 3.26 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:38 PM EST | |
| 16.00 | 2.16 | 3.15 | 2.66 | 2.51 | 0.00 | 0.00% | 0.17 | 0 | 33 | 3.15 | 1.00 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 16.50 | 1.86 | 2.59 | 2.23 | 1.77 | 0.00 | 0.00% | 0.14 | 0 | 17 | 2.64 | 0.97 | 0.06 | -0.02 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 17.00 | 1.40 | 1.88 | 1.64 | 1.66 | +0.11 | +7.10% | 0.10 | 13 | 49 | 1.81 | 0.93 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 17.50 | 1.03 | 1.41 | 1.22 | 1.16 | +0.23 | +24.74% | 0.07 | 79 | 84 | 1.04 | 0.84 | 0.23 | -0.07 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 18.00 | 0.61 | 0.69 | 0.65 | 0.68 | -0.02 | -2.86% | 0.04 | 192 | 597 | 0.63 | 0.71 | 0.36 | -0.09 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 18.50 | 0.29 | 0.37 | 0.33 | 0.36 | -0.05 | -12.20% | 0.02 | 155 | 1,189 | 0.60 | 0.51 | 0.48 | -0.09 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 0.01 | 674 | 1,038 | 0.61 | 0.27 | 0.43 | -0.07 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 19.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 8,907 | 80 | 0.55 | 0.11 | 0.24 | -0.04 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 20.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 26 | 354 | 0.74 | 0.03 | 0.10 | -0.01 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.71 | 0.01 | 0.03 | 0.00 | 3/23/2026 | 3/25/2026 3:59:38 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.85 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:38 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 2 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:38 PM EST | |
| 22.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 34 | 1.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 66 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.34 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 14 | 1.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 24.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:38 PM EST |
| 24.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 14 | 3.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 25.00 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.75 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 25.50 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.91 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 26.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 11 | 4.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 26.50 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 1 | 4.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 27.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 8 | 2.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 12.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 202 | 6.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 13.50 | 0.00 | 2.12 | 1.06 | % | 0.08 | 0 | 203 | 9.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 14.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.19 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.34 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 15.50 | 0.00 | 0.17 | 0.09 | 0.01 | -0.05 | -83.34% | 0.01 | 2 | 141 | 2.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.03 | -50.00% | 0.01 | 9 | 329 | 2.03 | 0.00 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 1,545 | 0.80 | -0.03 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 48 | 260 | 0.87 | -0.07 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 17.50 | 0.04 | 0.10 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 81 | 291 | 0.69 | -0.16 | 0.23 | -0.07 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 18.00 | 0.12 | 0.18 | 0.15 | 0.14 | -0.09 | -39.13% | 0.01 | 214 | 188 | 0.65 | -0.29 | 0.36 | -0.09 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 18.50 | 0.27 | 0.39 | 0.33 | 0.31 | -0.05 | -13.89% | 0.02 | 10 | 101 | 0.60 | -0.49 | 0.48 | -0.09 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 19.00 | 0.59 | 0.66 | 0.63 | 0.55 | -0.20 | -26.67% | 0.03 | 29 | 68 | 0.56 | -0.73 | 0.43 | -0.07 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 19.50 | 0.84 | 1.07 | 0.96 | 0.97 | -0.24 | -19.84% | 0.05 | 12 | 3 | 0.67 | -0.89 | 0.24 | -0.04 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 20.00 | 1.26 | 1.66 | 1.46 | 1.45 | % | 0.07 | 8 | 66 | 1.15 | -0.97 | 0.10 | -0.01 | 3/25/2026 | 3/25/2026 3:59:38 PM EST | |
| 20.50 | 1.45 | 2.36 | 1.91 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 23 | 1.87 | -0.99 | 0.03 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 21.00 | 1.94 | 2.65 | 2.30 | 2.67 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.54 | -1.00 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 21.50 | 2.20 | 3.45 | 2.83 | % | 0.13 | 0 | 2 | 2.54 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 22.00 | 2.70 | 3.85 | 3.28 | 3.67 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 22.50 | 3.20 | 4.75 | 3.98 | 4.03 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:38 PM EST |
| 23.00 | 3.70 | 5.10 | 4.40 | % | 0.19 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 23.50 | 4.20 | 5.60 | 4.90 | 5.13 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 24.00 | 4.70 | 5.90 | 5.30 | 5.66 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 24.50 | 5.05 | 6.55 | 5.80 | 6.06 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 25.00 | 5.55 | 7.05 | 6.30 | 6.54 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 25.50 | 6.05 | 7.75 | 6.90 | % | 0.27 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 26.00 | 6.55 | 8.05 | 7.30 | % | 0.28 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 26.50 | 7.05 | 8.75 | 7.90 | 8.06 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:38 PM EST |
| 27.00 | 7.55 | 9.05 | 8.30 | 8.63 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 28.00 | 8.55 | 10.05 | 9.30 | 9.72 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 30.00 | 10.35 | 11.55 | 10.95 | 11.23 | -0.23 | -2.01% | 0.36 | 2 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |