Options Chain for MACYS INC COM (M) - $20.50 as of 5/26/2026 4:44:19 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 | 10.10 | 10.55 | 10.33 | 10.30 | +2.00 | +24.10% | 0.94 | 2 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 12.00 | 9.15 | 9.55 | 9.35 | 9.26 | +3.11 | +50.57% | 0.78 | 2 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 13.00 | 8.00 | 8.60 | 8.30 | 8.42 | +2.07 | +32.60% | 0.64 | 2 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 13.50 | 7.65 | 8.05 | 7.85 | 7.82 | +1.96 | +33.45% | 0.58 | 4 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 14.00 | 7.20 | 7.55 | 7.38 | 7.37 | +2.60 | +54.51% | 0.53 | 2 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 14.50 | 6.60 | 7.10 | 6.85 | 6.85 | % | 0.47 | 4 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:08 PM EST | |
| 15.00 | 6.20 | 6.55 | 6.38 | 6.37 | +1.61 | +33.83% | 0.43 | 11 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 15.50 | 5.80 | 6.10 | 5.95 | 5.94 | +0.94 | +18.80% | 0.38 | 4 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 16.00 | 5.15 | 5.55 | 5.35 | 5.29 | +0.56 | +11.84% | 0.33 | 4 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 16.50 | 4.65 | 5.05 | 4.85 | 3.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 1:59:08 PM EST |
| 17.00 | 4.10 | 4.55 | 4.33 | 4.29 | +0.93 | +27.68% | 0.25 | 4 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 17.50 | 3.70 | 4.05 | 3.88 | 3.85 | +1.37 | +55.25% | 0.22 | 6 | 21 | 1.68 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 18.00 | 3.15 | 3.55 | 3.35 | 3.27 | +0.70 | +27.24% | 0.19 | 5 | 33 | 1.76 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 18.50 | 2.67 | 3.05 | 2.86 | 2.77 | +0.72 | +35.13% | 0.15 | 4 | 828 | 1.42 | 0.99 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 19.00 | 2.16 | 2.55 | 2.36 | 2.34 | +0.58 | +32.96% | 0.12 | 67 | 288 | 1.11 | 0.98 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 19.50 | 1.71 | 2.06 | 1.89 | 1.95 | +0.69 | +54.77% | 0.10 | 24 | 488 | 0.95 | 0.94 | 0.10 | -0.03 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 20.00 | 1.46 | 1.63 | 1.55 | 1.50 | +0.60 | +66.67% | 0.08 | 25 | 301 | 0.84 | 0.88 | 0.17 | -0.04 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 20.50 | 1.05 | 1.14 | 1.10 | 1.10 | +0.57 | +107.55% | 0.05 | 146 | 380 | 0.53 | 0.77 | 0.26 | -0.06 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 21.00 | 0.67 | 0.75 | 0.71 | 0.72 | +0.47 | +188.00% | 0.03 | 349 | 418 | 0.58 | 0.62 | 0.33 | -0.07 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 21.50 | 0.38 | 0.46 | 0.42 | 0.44 | +0.27 | +158.83% | 0.02 | 638 | 358 | 0.59 | 0.45 | 0.34 | -0.08 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 22.00 | 0.22 | 0.23 | 0.23 | 0.22 | +0.14 | +175.00% | 0.01 | 10,805 | 123 | 0.59 | 0.29 | 0.29 | -0.07 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 22.50 | 0.08 | 0.12 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 13 | 0.58 | 0.17 | 0.21 | -0.05 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 23.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 22 | 83 | 0.61 | 0.09 | 0.14 | -0.03 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 21 | 1.01 | 0.04 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 1 | 1.01 | 0.02 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.02 | 0.00 | 5/26/2026 1:59:08 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/26/2026 1:59:08 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:08 PM EST | |||
| 27.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:08 PM EST | |||
| 28.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:08 PM EST | |||
| 30.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:08 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 | 4.09 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:08 PM EST | |||
| 12.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:08 PM EST | |||
| 13.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:08 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:08 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:08 PM EST | |||
| 14.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:08 PM EST | |||
| 15.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 1:59:08 PM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 1:59:08 PM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:08 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 1:59:08 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:08 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:08 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 295 | 0.97 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 782 | 431 | 0.75 | -0.01 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 19.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.05 | -71.43% | 0.00 | 92 | 651 | 0.84 | -0.02 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 19.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 75 | 255 | 0.65 | -0.06 | 0.10 | -0.03 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 20.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 0.00 | 65 | 278 | 0.64 | -0.12 | 0.17 | -0.04 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 20.50 | 0.07 | 0.15 | 0.11 | 0.11 | -0.28 | -71.80% | 0.01 | 74 | 134 | 0.61 | -0.23 | 0.26 | -0.06 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 21.00 | 0.20 | 0.27 | 0.24 | 0.31 | -0.36 | -53.74% | 0.01 | 6 | 68 | 0.61 | -0.38 | 0.33 | -0.07 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 21.50 | 0.41 | 0.52 | 0.47 | 0.45 | -0.55 | -55.00% | 0.02 | 4 | 10 | 0.63 | -0.55 | 0.34 | -0.08 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 22.00 | 0.65 | 0.83 | 0.74 | 0.88 | -0.82 | -48.24% | 0.03 | 8 | 3 | 0.62 | -0.71 | 0.29 | -0.07 | 5/26/2026 | 5/26/2026 1:59:08 PM EST |
| 22.50 | 1.10 | 1.56 | 1.33 | % | 0.06 | 0 | 0 | 1.03 | -0.83 | 0.21 | -0.05 | 5/26/2026 1:59:08 PM EST | |||
| 23.00 | 1.54 | 1.95 | 1.75 | 1.69 | % | 0.08 | 35 | 0 | 1.04 | -0.91 | 0.14 | -0.03 | 5/26/2026 | 5/26/2026 1:59:08 PM EST | |
| 23.50 | 1.97 | 2.50 | 2.24 | 2.84 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.29 | -0.96 | 0.07 | -0.02 | 5/22/2026 | 5/26/2026 1:59:08 PM EST |
| 24.00 | 2.47 | 3.05 | 2.76 | % | 0.11 | 0 | 0 | 1.54 | -0.98 | 0.04 | -0.01 | 5/26/2026 1:59:08 PM EST | |||
| 24.50 | 2.99 | 3.50 | 3.25 | 5.81 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.60 | -0.99 | 0.02 | 0.00 | 5/14/2026 | 5/26/2026 1:59:08 PM EST |
| 25.00 | 3.45 | 4.05 | 3.75 | % | 0.15 | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 5/26/2026 1:59:08 PM EST | |||
| 26.00 | 4.45 | 5.05 | 4.75 | % | 0.18 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:08 PM EST | |||
| 27.00 | 5.35 | 6.00 | 5.68 | % | 0.21 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:08 PM EST | |||
| 28.00 | 6.35 | 7.10 | 6.73 | % | 0.24 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:08 PM EST | |||
| 30.00 | 8.25 | 9.10 | 8.68 | % | 0.29 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:08 PM EST |