Options Chain for MACYS INC COM (M) - $19.54 as of 4/18/2026 5:31:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.60 | 9.10 | 8.85 | 8.90 | +0.92 | +11.53% | 0.80 | 3 | 9 | 3.56 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 12.00 | 7.60 | 8.10 | 7.85 | 7.90 | +0.82 | +11.59% | 0.65 | 2 | 4 | 3.10 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 12.50 | 6.70 | 7.80 | 7.25 | 7.23 | +0.98 | +15.68% | 0.58 | 2 | 4 | 3.68 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 13.00 | 6.25 | 7.25 | 6.75 | 6.75 | +1.68 | +33.14% | 0.52 | 3 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 13.50 | 5.85 | 6.70 | 6.28 | 6.30 | % | 0.47 | 1 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST | |
| 14.00 | 5.25 | 6.10 | 5.68 | 5.63 | +1.78 | +46.24% | 0.41 | 1 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 14.50 | 4.90 | 5.70 | 5.30 | 5.23 | % | 0.37 | 1 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST | |
| 15.00 | 4.50 | 5.05 | 4.78 | 4.73 | +1.60 | +51.12% | 0.32 | 2 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 15.50 | 4.00 | 4.70 | 4.35 | 4.23 | % | 0.28 | 2 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST | |
| 16.00 | 3.60 | 4.20 | 3.90 | 3.83 | % | 0.24 | 2 | 13 | 1.87 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST | |
| 16.50 | 3.10 | 3.75 | 3.43 | 3.33 | +0.29 | +9.54% | 0.21 | 3 | 11 | 1.79 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 17.00 | 2.60 | 3.15 | 2.88 | 2.89 | +0.29 | +11.16% | 0.17 | 1 | 25 | 1.37 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 17.50 | 2.08 | 2.65 | 2.37 | 2.07 | +0.10 | +5.08% | 0.14 | 2 | 24 | 1.19 | 0.99 | 0.02 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 18.00 | 1.74 | 2.15 | 1.95 | 1.66 | +0.08 | +5.07% | 0.11 | 1 | 97 | 1.01 | 0.97 | 0.05 | -0.01 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 18.50 | 1.32 | 1.69 | 1.51 | 1.32 | +0.28 | +26.93% | 0.08 | 94 | 139 | 0.92 | 0.93 | 0.12 | -0.02 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 19.00 | 1.02 | 1.10 | 1.06 | 1.02 | +0.20 | +24.39% | 0.06 | 294 | 1,183 | 0.55 | 0.84 | 0.24 | -0.03 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 19.50 | 0.64 | 0.71 | 0.68 | 0.63 | +0.16 | +34.05% | 0.03 | 247 | 1,573 | 0.51 | 0.69 | 0.37 | -0.04 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 20.00 | 0.35 | 0.43 | 0.39 | 0.35 | +0.11 | +45.84% | 0.02 | 528 | 442 | 0.50 | 0.48 | 0.44 | -0.04 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 20.50 | 0.17 | 0.20 | 0.19 | 0.18 | +0.05 | +38.47% | 0.01 | 11,678 | 403 | 0.49 | 0.28 | 0.38 | -0.04 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 21.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 296 | 83 | 0.47 | 0.14 | 0.25 | -0.03 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 21.50 | 0.02 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 14 | 41 | 0.61 | 0.06 | 0.13 | -0.01 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 97 | 14 | 0.58 | 0.02 | 0.06 | -0.01 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.01 | 0.02 | 0.00 | 4/15/2026 | 4/20/2026 4:00:13 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.65 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/20/2026 4:00:13 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:13 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:13 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:13 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:13 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:13 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:13 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:13 PM EST | |||
| 30.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:13 PM EST | |||
| 12.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 7 | 2.84 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.07 | -0.02 | -22.23% | 0.00 | 4 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:13 PM EST | |||
| 13.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:13 PM EST | |||
| 14.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:13 PM EST | |||
| 14.50 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 4:00:13 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 4:00:13 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.08 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 4:00:13 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.23 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:13 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 103 | 0.96 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 37 | 358 | 0.83 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1,417 | 177 | 0.67 | -0.01 | 0.02 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 23 | 142 | 0.56 | -0.03 | 0.05 | -0.01 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 18.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 330 | 144 | 0.50 | -0.07 | 0.12 | -0.02 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 19.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.13 | -61.91% | 0.00 | 184 | 182 | 0.48 | -0.16 | 0.24 | -0.03 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 19.50 | 0.18 | 0.22 | 0.20 | 0.22 | -0.21 | -48.84% | 0.01 | 213 | 55 | 0.46 | -0.31 | 0.37 | -0.04 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 20.00 | 0.38 | 0.46 | 0.42 | 0.40 | -0.37 | -48.06% | 0.02 | 195 | 125 | 0.46 | -0.52 | 0.44 | -0.04 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 20.50 | 0.70 | 0.77 | 0.74 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.45 | -0.72 | 0.38 | -0.04 | 4/10/2026 | 4/20/2026 4:00:13 PM EST |
| 21.00 | 0.95 | 1.47 | 1.21 | 1.28 | -0.59 | -31.56% | 0.06 | 2 | 16 | 1.02 | -0.86 | 0.25 | -0.03 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 21.50 | 1.40 | 2.03 | 1.72 | % | 0.08 | 0 | 0 | 1.28 | -0.94 | 0.13 | -0.01 | 4/20/2026 4:00:13 PM EST | |||
| 22.00 | 1.94 | 2.41 | 2.18 | 2.58 | +0.04 | +1.58% | 0.10 | 2 | 2 | 1.51 | -0.98 | 0.06 | -0.01 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 22.50 | 2.17 | 3.30 | 2.74 | 2.98 | -0.09 | -2.94% | 0.12 | 1 | 2 | 1.99 | -0.99 | 0.02 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 23.00 | 2.67 | 3.70 | 3.19 | 3.62 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.01 | -1.00 | 0.01 | 0.00 | 4/17/2026 | 4/20/2026 4:00:13 PM EST |
| 23.50 | 3.30 | 3.95 | 3.63 | 4.54 | -0.10 | -2.16% | 0.15 | 1 | 20 | 1.78 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 24.00 | 3.95 | 4.45 | 4.20 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 4:00:13 PM EST |
| 24.50 | 4.20 | 5.25 | 4.73 | 4.85 | -0.65 | -11.82% | 0.19 | 1 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 25.00 | 4.95 | 5.45 | 5.20 | 5.25 | -1.85 | -26.06% | 0.21 | 1 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 26.00 | 5.70 | 6.45 | 6.08 | 7.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 4:00:13 PM EST |
| 27.00 | 6.70 | 7.45 | 7.08 | 7.31 | -1.13 | -13.39% | 0.26 | 2 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:13 PM EST |
| 28.00 | 7.80 | 8.45 | 8.13 | 8.71 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:13 PM EST |
| 30.00 | 9.70 | 11.40 | 10.55 | 12.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/20/2026 4:00:13 PM EST |