Options Chain for MACYS INC COM (M) - $19.28 as of 5/6/2026 1:05:58 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 | 9.15 | 8.88 | 8.88 | +0.79 | +9.77% | 0.81 | 2 | 5 | 6.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 12.00 | 7.55 | 8.05 | 7.80 | 7.90 | +0.72 | +10.03% | 0.65 | 6 | 7 | 5.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 12.50 | 7.05 | 7.60 | 7.33 | 7.40 | +0.72 | +10.78% | 0.59 | 3 | 3 | 5.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 13.00 | 6.60 | 7.10 | 6.85 | 6.85 | +0.70 | +11.39% | 0.53 | 6 | 3 | 4.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 13.50 | 6.05 | 6.60 | 6.33 | 6.36 | +0.64 | +11.19% | 0.47 | 6 | 4 | 4.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 14.00 | 5.60 | 6.10 | 5.85 | 5.85 | +0.80 | +15.85% | 0.42 | 3 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 14.50 | 5.05 | 5.60 | 5.33 | 5.55 | +0.93 | +20.13% | 0.37 | 2 | 4 | 3.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 15.00 | 4.55 | 5.10 | 4.83 | 4.93 | +0.88 | +21.73% | 0.32 | 3 | 4 | 3.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 15.50 | 4.10 | 4.55 | 4.33 | 4.33 | +0.62 | +16.72% | 0.28 | 4 | 4 | 3.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 16.00 | 3.65 | 4.15 | 3.90 | 3.90 | +0.77 | +24.61% | 0.24 | 3 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 16.50 | 3.05 | 3.75 | 3.40 | 2.70 | 0.00 | 0.00% | 0.21 | 0 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 17.00 | 2.59 | 3.10 | 2.85 | 3.00 | +0.79 | +35.75% | 0.17 | 3 | 27 | 2.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 17.50 | 2.09 | 2.67 | 2.38 | 1.79 | 0.00 | 0.00% | 0.14 | 0 | 5 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 18.00 | 1.73 | 1.95 | 1.84 | 1.93 | +0.57 | +41.92% | 0.10 | 6 | 48 | 1.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 18.50 | 1.11 | 1.63 | 1.37 | 1.32 | +0.42 | +46.67% | 0.07 | 10 | 30 | 1.52 | 0.95 | 0.18 | -0.02 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 19.00 | 0.71 | 0.99 | 0.85 | 0.82 | +0.32 | +64.00% | 0.04 | 29 | 963 | 0.91 | 0.84 | 0.33 | -0.04 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 19.50 | 0.44 | 0.51 | 0.48 | 0.56 | +0.26 | +86.67% | 0.02 | 188 | 565 | 0.55 | 0.65 | 0.49 | -0.06 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 20.00 | 0.16 | 0.22 | 0.19 | 0.20 | +0.10 | +100.00% | 0.01 | 200 | 684 | 0.50 | 0.39 | 0.51 | -0.07 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 20.50 | 0.07 | 0.08 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 8,014 | 163 | 0.53 | 0.18 | 0.34 | -0.05 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 21.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 70 | 0.62 | 0.06 | 0.16 | -0.02 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 44 | 0.74 | 0.02 | 0.05 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.83 | 0.00 | 0.01 | 0.00 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 23.50 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:11 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 24.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.17 | % | 0.00 | 6 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST | |
| 26.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 27.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 28.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.04 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 14.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:11 PM EST | |||
| 14.50 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 15.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 15.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.54 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:11 PM EST |
| 16.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:11 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,490 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.09 | +0.06 | +200.00% | 0.00 | 1 | 91 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 138 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 18.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 155 | 166 | 0.64 | -0.05 | 0.18 | -0.02 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 19.00 | 0.04 | 0.08 | 0.06 | 0.12 | -0.10 | -45.46% | 0.00 | 62 | 537 | 0.52 | -0.16 | 0.33 | -0.04 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 19.50 | 0.14 | 0.24 | 0.19 | 0.15 | -0.25 | -62.50% | 0.01 | 39 | 149 | 0.52 | -0.35 | 0.49 | -0.06 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 20.00 | 0.36 | 0.61 | 0.49 | 0.41 | -0.46 | -52.88% | 0.02 | 75 | 121 | 0.60 | -0.61 | 0.51 | -0.07 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 20.50 | 0.66 | 1.00 | 0.83 | 0.84 | -0.42 | -33.34% | 0.04 | 5 | 20 | 0.92 | -0.82 | 0.34 | -0.05 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 21.00 | 0.91 | 1.70 | 1.31 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 19 | 1.57 | -0.94 | 0.16 | -0.02 | 5/1/2026 | 5/6/2026 4:00:11 PM EST |
| 21.50 | 1.39 | 1.97 | 1.68 | 1.68 | -0.51 | -23.29% | 0.08 | 1 | 2 | 1.34 | -0.98 | 0.05 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 22.00 | 1.85 | 2.54 | 2.20 | 2.73 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.71 | -1.00 | 0.01 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 22.50 | 2.51 | 2.99 | 2.75 | 2.71 | -0.54 | -16.62% | 0.12 | 2 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 23.00 | 2.76 | 3.45 | 3.11 | 3.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 23.50 | 3.30 | 3.95 | 3.63 | 4.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 24.00 | 3.80 | 4.45 | 4.13 | 4.39 | -1.21 | -21.61% | 0.17 | 1 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 24.50 | 4.25 | 5.30 | 4.78 | 4.79 | -0.51 | -9.63% | 0.20 | 1 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:11 PM EST |
| 25.00 | 4.80 | 5.45 | 5.13 | 5.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 26.00 | 5.65 | 6.45 | 6.05 | 6.65 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.80 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:11 PM EST |
| 27.00 | 6.60 | 7.45 | 7.03 | 7.87 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 28.00 | 7.65 | 8.90 | 8.28 | 8.77 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:11 PM EST |
| 30.00 | 9.60 | 11.05 | 10.33 | 10.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:11 PM EST |