Options Chain for MACYS INC COM (M) - $18.49 as of 3/26/2026 9:34:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.30 | 11.40 | 9.85 | 9.05 | 0.00 | 0.00% | 1.09 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:10 PM EST |
| 10.00 | 7.30 | 10.20 | 8.75 | % | 0.88 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 11.00 | 6.25 | 9.20 | 7.73 | % | 0.70 | 0 | 0 | 2.18 | 0.99 | 0.01 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 12.00 | 6.30 | 6.75 | 6.53 | % | 0.54 | 0 | 21 | 0.95 | 0.98 | 0.01 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 13.00 | 5.35 | 5.80 | 5.58 | % | 0.43 | 0 | 31 | 0.85 | 0.96 | 0.02 | -0.01 | 3/26/2026 4:00:10 PM EST | |||
| 14.00 | 4.40 | 4.90 | 4.65 | % | 0.33 | 0 | 2 | 0.78 | 0.92 | 0.04 | -0.01 | 3/26/2026 4:00:10 PM EST | |||
| 15.00 | 3.30 | 4.25 | 3.78 | 4.10 | 0.00 | 0.00% | 0.25 | 0 | 35 | 0.84 | 0.87 | 0.06 | -0.01 | 3/25/2026 | 3/26/2026 4:00:10 PM EST |
| 16.00 | 2.69 | 3.20 | 2.95 | 3.00 | -0.15 | -4.77% | 0.18 | 5 | 146 | 0.49 | 0.80 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 17.00 | 2.16 | 2.36 | 2.26 | 2.36 | 0.00 | 0.00% | 0.13 | 0 | 188 | 0.51 | 0.71 | 0.10 | -0.01 | 3/25/2026 | 3/26/2026 4:00:10 PM EST |
| 18.00 | 1.51 | 1.67 | 1.59 | 1.55 | -0.09 | -5.49% | 0.09 | 1 | 516 | 0.47 | 0.60 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 19.00 | 1.02 | 1.13 | 1.08 | 1.08 | -0.16 | -12.91% | 0.06 | 13 | 119 | 0.46 | 0.48 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 20.00 | 0.62 | 0.74 | 0.68 | 0.66 | -0.09 | -12.00% | 0.03 | 1 | 545 | 0.44 | 0.36 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 21.00 | 0.39 | 0.48 | 0.44 | 0.45 | 0.00 | 0.00% | 0.02 | 8 | 607 | 0.45 | 0.25 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 22.00 | 0.22 | 0.32 | 0.27 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 393 | 0.45 | 0.16 | 0.08 | -0.01 | 3/25/2026 | 3/26/2026 4:00:10 PM EST |
| 23.00 | 0.03 | 0.28 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.40 | 0.09 | 0.06 | 0.00 | 3/24/2026 | 3/26/2026 4:00:10 PM EST |
| 24.00 | 0.08 | 0.16 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 570 | 0.47 | 0.05 | 0.04 | 0.00 | 3/25/2026 | 3/26/2026 4:00:10 PM EST |
| 25.00 | 0.01 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.46 | 0.03 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 3,348 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 137 | 0.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 200 | 1.45 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 203 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 11.00 | 0.00 | 0.08 | 0.04 | 0.05 | % | 0.00 | 28 | 213 | 0.83 | -0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:10 PM EST | |
| 12.00 | 0.01 | 0.16 | 0.09 | 0.03 | -0.04 | -57.15% | 0.01 | 2 | 298 | 0.67 | -0.02 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 13.00 | 0.06 | 0.17 | 0.12 | 0.15 | +0.04 | +36.37% | 0.01 | 28 | 726 | 0.64 | -0.04 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 14.00 | 0.15 | 0.22 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.61 | -0.08 | 0.04 | -0.01 | 3/24/2026 | 3/26/2026 4:00:10 PM EST |
| 15.00 | 0.23 | 0.32 | 0.28 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 269 | 0.56 | -0.13 | 0.06 | -0.01 | 3/25/2026 | 3/26/2026 4:00:10 PM EST |
| 16.00 | 0.39 | 0.45 | 0.42 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 369 | 0.52 | -0.20 | 0.08 | -0.01 | 3/25/2026 | 3/26/2026 4:00:10 PM EST |
| 17.00 | 0.61 | 0.70 | 0.66 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 1,377 | 0.49 | -0.29 | 0.10 | -0.01 | 3/25/2026 | 3/26/2026 4:00:10 PM EST |
| 18.00 | 1.00 | 1.06 | 1.03 | 1.07 | -0.03 | -2.73% | 0.06 | 19 | 608 | 0.48 | -0.40 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 19.00 | 1.46 | 1.55 | 1.51 | 1.58 | +0.11 | +7.49% | 0.08 | 7 | 881 | 0.46 | -0.52 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 20.00 | 2.08 | 2.35 | 2.22 | 2.25 | +0.35 | +18.43% | 0.11 | 20 | 544 | 0.49 | -0.64 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 21.00 | 2.71 | 3.70 | 3.21 | 3.14 | 0.00 | 0.00% | 0.15 | 0 | 306 | 0.58 | -0.75 | 0.11 | -0.01 | 3/23/2026 | 3/26/2026 4:00:10 PM EST |
| 22.00 | 3.55 | 4.00 | 3.78 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 360 | 0.58 | -0.84 | 0.08 | -0.01 | 3/23/2026 | 3/26/2026 4:00:10 PM EST |
| 23.00 | 4.30 | 5.10 | 4.70 | % | 0.20 | 0 | 176 | 0.71 | -0.91 | 0.06 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 24.00 | 5.40 | 5.85 | 5.63 | % | 0.23 | 0 | 139 | 0.65 | -0.95 | 0.04 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 25.00 | 5.70 | 7.75 | 6.73 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 144 | 1.15 | -0.97 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 4:00:10 PM EST |
| 30.00 | 11.05 | 12.85 | 11.95 | % | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 35.00 | 16.10 | 17.80 | 16.95 | % | 0.48 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST |