Options Chain for MACYS INC COM (M) - $19.11 as of 5/20/2026 4:42:35 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 | 7.90 | 9.05 | 8.48 | 8.40 | +0.71 | +9.24% | 0.77 | 6 | 10 | 4.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 12.00 | 6.95 | 8.05 | 7.50 | 7.80 | +0.84 | +12.07% | 0.62 | 2 | 4 | 4.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 12.50 | 6.60 | 7.55 | 7.08 | 7.20 | +0.95 | +15.20% | 0.57 | 1 | 7 | 3.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 13.00 | 6.50 | 7.50 | 7.00 | 6.72 | +0.68 | +11.26% | 0.54 | 3 | 12 | 5.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 13.50 | 6.10 | 6.60 | 6.35 | 5.44 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 14.00 | 5.70 | 6.05 | 5.88 | 5.01 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 14.50 | 5.15 | 5.60 | 5.38 | 5.25 | -0.30 | -5.41% | 0.37 | 2 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 15.00 | 4.05 | 5.65 | 4.85 | 4.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 4.69 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 15.50 | 4.30 | 4.80 | 4.55 | 4.50 | +0.90 | +25.00% | 0.29 | 4 | 3 | 3.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 16.00 | 3.60 | 4.05 | 3.83 | 3.12 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 16.50 | 3.30 | 3.65 | 3.48 | 3.50 | -0.07 | -1.97% | 0.21 | 8 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 17.00 | 2.40 | 3.05 | 2.73 | 2.82 | +0.76 | +36.90% | 0.16 | 2 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 17.50 | 2.00 | 2.56 | 2.28 | 1.49 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.41 | 0.99 | 0.04 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 18.00 | 1.82 | 2.15 | 1.99 | 1.95 | +0.72 | +58.54% | 0.11 | 271 | 582 | 1.47 | 0.96 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 18.50 | 1.36 | 1.57 | 1.47 | 1.25 | +0.51 | +68.92% | 0.08 | 266 | 753 | 0.95 | 0.92 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 19.00 | 1.01 | 1.13 | 1.07 | 1.01 | +0.59 | +140.48% | 0.06 | 306 | 782 | 0.72 | 0.85 | 0.25 | -0.05 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 19.50 | 0.59 | 0.67 | 0.63 | 0.61 | +0.40 | +190.48% | 0.03 | 267 | 430 | 0.60 | 0.72 | 0.41 | -0.06 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 20.00 | 0.27 | 0.32 | 0.30 | 0.33 | +0.26 | +371.43% | 0.01 | 19,974 | 705 | 0.55 | 0.49 | 0.52 | -0.07 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 20.50 | 0.10 | 0.16 | 0.13 | 0.11 | +0.08 | +266.67% | 0.01 | 634 | 95 | 0.56 | 0.26 | 0.40 | -0.06 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 23 | 64 | 0.54 | 0.12 | 0.24 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.18 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.14 | 0.04 | 0.10 | -0.01 | 5/8/2026 | 5/20/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 111 | 323 | 1.11 | 0.01 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.62 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.62 | 0.31 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 24.50 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 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 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 1.17 | 0.59 | % | 0.04 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 14.50 | 0.00 | 2.12 | 1.06 | 0.14 | 0.00 | 0.00% | 0.07 | 0 | 5 | 8.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/20/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 2.12 | 1.06 | 0.21 | 0.00 | 0.00% | 0.07 | 0 | 2 | 8.18 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/20/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.46 | 0.23 | 0.03 | +0.02 | +200.00% | 0.01 | 1 | 156 | 3.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,148 | 1.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 395 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 153 | 593 | 1.07 | -0.01 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 33 | 522 | 0.85 | -0.04 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 18.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 71 | 900 | 0.76 | -0.08 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 19.00 | 0.06 | 0.11 | 0.09 | 0.20 | -0.12 | -37.50% | 0.00 | 27 | 350 | 0.67 | -0.15 | 0.25 | -0.05 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 19.50 | 0.12 | 0.19 | 0.16 | 0.16 | -0.46 | -74.20% | 0.01 | 122 | 74 | 0.57 | -0.28 | 0.41 | -0.06 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 20.00 | 0.30 | 0.39 | 0.35 | 0.38 | -1.41 | -78.78% | 0.02 | 81 | 78 | 0.55 | -0.51 | 0.52 | -0.07 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 20.50 | 0.60 | 0.69 | 0.65 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.49 | -0.74 | 0.40 | -0.06 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 21.00 | 1.02 | 1.49 | 1.26 | 2.57 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.44 | -0.88 | 0.24 | -0.04 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 21.50 | 1.47 | 2.30 | 1.89 | 3.13 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.28 | -0.96 | 0.10 | -0.01 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 22.00 | 1.92 | 2.56 | 2.24 | 3.08 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.08 | -0.99 | 0.03 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 22.50 | 2.43 | 2.94 | 2.69 | 4.04 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.06 | -1.00 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 23.00 | 2.85 | 3.95 | 3.40 | 4.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 23.50 | 3.45 | 4.20 | 3.83 | 4.33 | -0.67 | -13.40% | 0.16 | 2 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 24.00 | 3.80 | 4.70 | 4.25 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 24.50 | 4.45 | 5.00 | 4.73 | 5.42 | -0.67 | -11.01% | 0.19 | 4 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 25.00 | 4.90 | 5.70 | 5.30 | 6.77 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 26.00 | 5.95 | 6.50 | 6.23 | 6.92 | +0.50 | +7.79% | 0.24 | 2 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 27.00 | 6.95 | 7.50 | 7.23 | 8.74 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 28.00 | 7.95 | 8.70 | 8.33 | 9.64 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.57 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 30.00 | 9.95 | 10.55 | 10.25 | 11.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:58 PM EST |