Options Chain for MACYS INC COM (M) - $19.30 as of 4/30/2026 4:23:22 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 | 8.45 | 9.00 | 8.73 | 8.41 | +0.27 | +3.32% | 0.79 | 3 | 103 | 8.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 12.00 | 7.45 | 7.90 | 7.68 | 7.68 | +0.18 | +2.40% | 0.64 | 71 | 12 | 6.41 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 12.50 | 7.00 | 7.50 | 7.25 | 7.25 | +0.25 | +3.58% | 0.58 | 6 | 10 | 6.73 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 13.00 | 6.55 | 7.00 | 6.78 | 6.55 | +0.15 | +2.35% | 0.52 | 66 | 14 | 6.26 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 13.50 | 6.05 | 6.45 | 6.25 | 6.06 | +0.31 | +5.40% | 0.46 | 2 | 8 | 5.50 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 14.00 | 5.60 | 5.85 | 5.73 | 5.62 | +0.48 | +9.34% | 0.41 | 2 | 21 | 4.37 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 14.50 | 4.95 | 5.40 | 5.18 | 5.14 | +0.49 | +10.54% | 0.36 | 2 | 46 | 4.36 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 15.00 | 4.45 | 4.85 | 4.65 | 4.63 | +0.31 | +7.18% | 0.31 | 3 | 46 | 3.65 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 15.50 | 3.90 | 4.35 | 4.13 | 4.05 | +0.12 | +3.06% | 0.27 | 4 | 6 | 3.30 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 16.00 | 3.40 | 3.95 | 3.68 | 3.60 | +0.47 | +15.02% | 0.23 | 2 | 4 | 3.51 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 16.50 | 2.93 | 3.40 | 3.17 | 2.76 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.89 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:09 PM EST |
| 17.00 | 2.45 | 2.85 | 2.65 | 2.63 | -0.02 | -0.76% | 0.16 | 2 | 53 | 2.29 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 17.50 | 1.93 | 2.34 | 2.14 | 1.86 | 0.00 | 0.00% | 0.12 | 0 | 433 | 1.90 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:09 PM EST |
| 18.00 | 1.65 | 1.77 | 1.71 | 1.77 | +0.04 | +2.32% | 0.10 | 202 | 687 | 1.19 | 1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 18.50 | 1.19 | 1.32 | 1.26 | 1.13 | +0.06 | +5.61% | 0.07 | 1 | 81 | 1.15 | 0.98 | 0.08 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 19.00 | 0.74 | 0.83 | 0.79 | 0.79 | +0.31 | +64.59% | 0.04 | 12 | 319 | 0.54 | 0.89 | 0.31 | -0.03 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 19.50 | 0.34 | 0.41 | 0.38 | 0.33 | +0.15 | +83.34% | 0.02 | 66 | 345 | 0.52 | 0.66 | 0.64 | -0.10 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 20.00 | 0.09 | 0.12 | 0.11 | 0.10 | +0.01 | +11.12% | 0.01 | 8,594 | 473 | 0.49 | 0.32 | 0.66 | -0.09 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 20.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 69 | 1,606 | 0.56 | 0.09 | 0.29 | -0.02 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 327 | 0.65 | 0.01 | 0.06 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 21.50 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.49 | 0.00 | 0.01 | 0.00 | 4/28/2026 | 4/30/2026 2:59:09 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:09 PM EST |
| 22.50 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:59:09 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:59:09 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:59:09 PM EST |
| 24.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 25.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 26.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 27.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 28.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 30.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 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 | 0.01 | 0.01 | 0.05 | % | 0.00 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST | |
| 12.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 12.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:09 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:09 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:09 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.64 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:09 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 7 | 3.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.02 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:09 PM EST |
| 15.50 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 2:59:09 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:09 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:09 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,518 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:09 PM EST |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:09 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.52 | 0.00 | 0.01 | 0.00 | 4/28/2026 | 4/30/2026 2:59:09 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 80 | 186 | 0.91 | -0.02 | 0.08 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 19.00 | 0.02 | 0.08 | 0.05 | 0.09 | -0.06 | -40.00% | 0.00 | 29 | 407 | 0.64 | -0.11 | 0.31 | -0.03 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 19.50 | 0.10 | 0.14 | 0.12 | 0.12 | -0.37 | -75.51% | 0.01 | 104 | 681 | 0.52 | -0.34 | 0.64 | -0.10 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 20.00 | 0.34 | 0.40 | 0.37 | 0.45 | -0.44 | -49.44% | 0.02 | 2 | 186 | 0.46 | -0.68 | 0.66 | -0.09 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 20.50 | 0.65 | 1.05 | 0.85 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 33 | 1.37 | -0.91 | 0.29 | -0.02 | 4/29/2026 | 4/30/2026 2:59:09 PM EST |
| 21.00 | 1.20 | 1.57 | 1.39 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 88 | 1.79 | -0.99 | 0.06 | 0.00 | 4/28/2026 | 4/30/2026 2:59:09 PM EST |
| 21.50 | 1.58 | 2.50 | 2.04 | 2.03 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.30 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 4/30/2026 2:59:09 PM EST |
| 22.00 | 2.05 | 2.59 | 2.32 | 2.43 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.48 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:09 PM EST |
| 22.50 | 2.55 | 3.05 | 2.80 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/30/2026 2:59:09 PM EST |
| 23.00 | 3.05 | 3.65 | 3.35 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 3.24 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:09 PM EST |
| 23.50 | 3.55 | 4.70 | 4.13 | 3.11 | 0.00 | 0.00% | 0.18 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:59:09 PM EST |
| 24.00 | 4.05 | 5.20 | 4.63 | 3.63 | 0.00 | 0.00% | 0.19 | 0 | 1 | 5.41 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:09 PM EST |
| 24.50 | 4.60 | 5.55 | 5.08 | 5.08 | +0.73 | +16.79% | 0.21 | 3 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 25.00 | 5.10 | 5.45 | 5.28 | 5.47 | +0.72 | +15.16% | 0.21 | 3 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 26.00 | 5.95 | 6.85 | 6.40 | 6.07 | 0.00 | 0.00% | 0.25 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:09 PM EST |
| 27.00 | 6.95 | 7.80 | 7.38 | 7.37 | +0.45 | +6.51% | 0.27 | 1 | 1 | 5.63 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:09 PM EST |
| 28.00 | 7.90 | 9.35 | 8.63 | % | 0.31 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST | |||
| 30.00 | 9.90 | 10.55 | 10.23 | % | 0.34 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:09 PM EST |