Options Chain for MACYS INC COM (M) - $19.14 as of 4/9/2026 9:24:03 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 | 6.90 | 7.55 | 7.23 | 6.65 | +0.14 | +2.16% | 0.60 | 7 | 100 | 7.76 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 12.50 | 6.25 | 6.90 | 6.58 | 6.55 | +0.48 | +7.91% | 0.53 | 5 | 51 | 6.25 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 13.00 | 5.85 | 6.45 | 6.15 | 6.12 | +0.53 | +9.49% | 0.47 | 3 | 50 | 6.12 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 13.50 | 5.35 | 6.00 | 5.68 | 5.20 | +0.28 | +5.70% | 0.42 | 1 | 6 | 5.94 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 14.00 | 4.80 | 5.40 | 5.10 | 4.73 | +0.21 | +4.65% | 0.36 | 3 | 6 | 4.90 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 14.50 | 4.35 | 5.00 | 4.68 | 4.24 | +0.23 | +5.74% | 0.32 | 1 | 2 | 5.02 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 15.00 | 3.85 | 4.45 | 4.15 | 4.15 | +0.54 | +14.96% | 0.28 | 1 | 3 | 4.33 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 15.50 | 3.40 | 4.05 | 3.73 | 3.67 | +0.66 | +21.93% | 0.24 | 3 | 4 | 4.36 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 16.00 | 2.80 | 3.35 | 3.08 | 2.59 | 0.00 | 0.00% | 0.19 | 0 | 8 | 3.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:40 PM EST |
| 16.50 | 2.22 | 2.93 | 2.58 | 2.38 | +0.23 | +10.70% | 0.16 | 1 | 5 | 2.98 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 17.00 | 1.82 | 2.37 | 2.10 | 1.98 | +0.33 | +20.00% | 0.12 | 3 | 45 | 2.33 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 17.50 | 1.37 | 1.89 | 1.63 | 1.60 | +0.33 | +25.99% | 0.09 | 2 | 43 | 2.02 | 0.99 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 18.00 | 1.10 | 1.40 | 1.25 | 1.30 | +0.66 | +103.13% | 0.07 | 519 | 902 | 1.65 | 0.96 | 0.12 | -0.01 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 18.50 | 0.65 | 0.85 | 0.75 | 0.82 | +0.58 | +241.67% | 0.04 | 62 | 715 | 0.71 | 0.87 | 0.33 | -0.04 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 19.00 | 0.26 | 0.42 | 0.34 | 0.42 | +0.33 | +366.67% | 0.02 | 546 | 437 | 0.62 | 0.62 | 0.64 | -0.13 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 19.50 | 0.08 | 0.11 | 0.10 | 0.10 | +0.06 | +150.00% | 0.01 | 11,782 | 82 | 0.55 | 0.28 | 0.62 | -0.10 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 132 | 155 | 0.59 | 0.08 | 0.27 | -0.02 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 2 | 1.05 | 0.01 | 0.06 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 45 | 7.07 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/9/2026 3:59:40 PM EST |
| 21.50 | 0.00 | 1.10 | 0.55 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 3:59:40 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 3:59:40 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 10 | 3.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:40 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 23.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:40 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:40 PM EST | |||
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:40 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:40 PM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:40 PM EST | |||
| 26.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:40 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:40 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:40 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:40 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 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:40 PM EST | |||
| 12.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:40 PM EST | |||
| 13.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 203 | 4.67 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 4.29 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:40 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.92 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:40 PM EST |
| 14.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 3:59:40 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 4.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 3:59:40 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 147 | 1.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.30 | +0.28 | +1,400.00% | 0.00 | 1 | 1,540 | 1.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 544 | 1.90 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 30 | 331 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 30 | 315 | 1.23 | -0.01 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 18.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.14 | -87.50% | 0.00 | 146 | 191 | 0.92 | -0.04 | 0.12 | -0.01 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 18.50 | 0.00 | 0.26 | 0.13 | 0.04 | -0.29 | -87.88% | 0.01 | 44 | 98 | 1.36 | -0.13 | 0.33 | -0.04 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 19.00 | 0.09 | 0.19 | 0.14 | 0.20 | -1.09 | -84.50% | 0.01 | 2 | 47 | 0.49 | -0.38 | 0.64 | -0.13 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 19.50 | 0.36 | 0.49 | 0.43 | 0.35 | -1.21 | -77.57% | 0.02 | 1 | 35 | 0.52 | -0.72 | 0.62 | -0.10 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 20.00 | 0.64 | 2.31 | 1.48 | 1.46 | 0.00 | 0.00% | 0.07 | 0 | 33 | 4.59 | -0.92 | 0.27 | -0.02 | 4/8/2026 | 4/9/2026 3:59:40 PM EST |
| 20.50 | 1.18 | 3.15 | 2.17 | 1.86 | 0.00 | 0.00% | 0.11 | 0 | 3 | 5.91 | -0.99 | 0.06 | 0.00 | 4/8/2026 | 4/9/2026 3:59:40 PM EST |
| 21.00 | 1.63 | 3.20 | 2.42 | 2.41 | -0.07 | -2.83% | 0.12 | 1 | 1 | 5.20 | -1.00 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 21.50 | 1.91 | 3.60 | 2.76 | 2.81 | +0.10 | +3.69% | 0.13 | 1 | 4 | 5.34 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 22.00 | 2.45 | 4.00 | 3.23 | 3.38 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.44 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:40 PM EST |
| 22.50 | 3.15 | 4.50 | 3.83 | 4.46 | -0.10 | -2.20% | 0.17 | 1 | 1 | 5.78 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 23.00 | 3.40 | 5.00 | 4.20 | 4.86 | -0.10 | -2.02% | 0.18 | 2 | 2 | 6.11 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 23.50 | 4.10 | 5.50 | 4.80 | 5.27 | -0.45 | -7.87% | 0.20 | 2 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 24.00 | 4.60 | 6.00 | 5.30 | 5.75 | -0.37 | -6.05% | 0.22 | 1 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 24.50 | 5.05 | 6.50 | 5.78 | 6.59 | 0.00 | 0.00% | 0.24 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:40 PM EST |
| 25.00 | 5.65 | 7.00 | 6.33 | 6.99 | 0.00 | 0.00% | 0.25 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:40 PM EST |
| 25.50 | 6.15 | 7.50 | 6.83 | 6.61 | 0.00 | 0.00% | 0.27 | 0 | 1 | 7.54 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:40 PM EST |
| 26.00 | 6.55 | 8.00 | 7.28 | 7.01 | 0.00 | 0.00% | 0.28 | 0 | 1 | 7.79 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:40 PM EST |
| 27.00 | 7.65 | 9.00 | 8.33 | 9.15 | -0.02 | -0.22% | 0.31 | 1 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 28.00 | 8.65 | 10.00 | 9.33 | 10.05 | -0.05 | -0.50% | 0.33 | 1 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:40 PM EST |
| 30.00 | 10.30 | 12.00 | 11.15 | 12.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:40 PM EST |