Options Chain for MACYS INC COM (M) - $25.05 as of 6/12/2026 4:32:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 21.70 | 22.70 | 22.20 | 20.65 | 0.00 | 0.00% | 7.40 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 5.00 | 19.65 | 20.75 | 20.20 | 19.36 | 0.00 | 0.00% | 4.04 | 0 | 4 | 8.90 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 8.00 | 16.75 | 17.70 | 17.23 | 14.99 | 0.00 | 0.00% | 2.15 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:06 PM EST |
| 10.00 | 14.75 | 15.70 | 15.23 | 15.57 | +5.40 | +53.10% | 1.52 | 1 | 2 | 5.11 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 11.00 | 13.80 | 15.35 | 14.58 | 7.45 | 0.00 | 0.00% | 1.33 | 0 | 1 | 6.37 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:06 PM EST |
| 12.00 | 12.75 | 14.55 | 13.65 | 13.95 | +5.95 | +74.38% | 1.14 | 726 | 233 | 6.21 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 12.50 | 12.20 | 13.95 | 13.08 | 6.45 | 0.00 | 0.00% | 1.05 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:06 PM EST |
| 13.00 | 12.15 | 12.65 | 12.40 | 11.34 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 13.50 | 11.20 | 12.80 | 12.00 | 10.58 | 0.00 | 0.00% | 0.89 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 14.00 | 11.05 | 11.70 | 11.38 | 10.41 | 0.00 | 0.00% | 0.81 | 0 | 7 | 3.49 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 14.50 | 10.55 | 11.25 | 10.90 | 9.40 | 0.00 | 0.00% | 0.75 | 0 | 8 | 3.46 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 15.00 | 10.20 | 10.85 | 10.53 | 10.45 | +2.35 | +29.02% | 0.70 | 1,253 | 401 | 3.51 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 15.50 | 9.35 | 10.45 | 9.90 | 7.71 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:06 PM EST |
| 16.00 | 9.05 | 9.90 | 9.48 | 9.37 | +3.44 | +58.01% | 0.59 | 1 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 16.50 | 8.75 | 9.35 | 9.05 | 9.00 | +2.86 | +46.58% | 0.55 | 2 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 17.00 | 8.30 | 8.70 | 8.50 | 8.40 | +1.77 | +26.70% | 0.50 | 4,424 | 1,448 | 2.55 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 17.50 | 7.80 | 8.10 | 7.95 | 5.82 | 0.00 | 0.00% | 0.45 | 0 | 9 | 2.17 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:06 PM EST |
| 18.00 | 7.00 | 8.05 | 7.53 | 7.65 | +1.60 | +26.45% | 0.42 | 480 | 138 | 2.86 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 18.50 | 6.75 | 7.40 | 7.08 | 6.90 | +1.45 | +26.61% | 0.38 | 702 | 209 | 2.48 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 19.00 | 6.25 | 6.80 | 6.53 | 6.40 | +0.64 | +11.12% | 0.34 | 951 | 296 | 2.17 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 19.50 | 5.80 | 6.20 | 6.00 | 6.20 | +1.65 | +36.27% | 0.31 | 425 | 139 | 1.87 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 20.00 | 5.05 | 6.65 | 5.85 | 5.50 | +0.78 | +16.53% | 0.29 | 7,282 | 2,246 | 3.04 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 20.50 | 4.55 | 5.20 | 4.88 | 5.20 | +1.65 | +46.48% | 0.24 | 155 | 75 | 1.61 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 21.00 | 4.20 | 4.65 | 4.43 | 4.40 | +1.30 | +41.94% | 0.21 | 1,645 | 763 | 1.40 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 21.50 | 3.65 | 4.45 | 4.05 | 4.25 | +1.77 | +71.38% | 0.19 | 201 | 99 | 1.67 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 22.00 | 3.00 | 3.55 | 3.28 | 3.40 | +0.40 | +13.34% | 0.15 | 1,373 | 1,220 | 0.99 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 22.50 | 2.82 | 3.05 | 2.94 | 2.93 | +0.65 | +28.51% | 0.13 | 352 | 310 | 0.88 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 23.00 | 2.30 | 2.70 | 2.50 | 2.47 | +0.51 | +26.02% | 0.11 | 423 | 359 | 0.97 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 23.50 | 1.69 | 2.06 | 1.88 | 1.99 | +0.51 | +34.46% | 0.08 | 27 | 259 | 0.67 | 0.93 | 0.17 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 24.00 | 1.32 | 1.62 | 1.47 | 1.49 | +0.47 | +46.08% | 0.06 | 107 | 1,412 | 0.62 | 0.88 | 0.25 | -0.01 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 24.50 | 0.92 | 1.18 | 1.05 | 1.11 | +0.36 | +48.00% | 0.04 | 110 | 223 | 0.55 | 0.75 | 0.33 | -0.02 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 25.00 | 0.56 | 0.72 | 0.64 | 0.69 | +0.19 | +38.00% | 0.03 | 910 | 1,779 | 0.44 | 0.58 | 0.37 | -0.02 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 25.50 | 0.31 | 0.47 | 0.39 | 0.39 | +0.05 | +14.71% | 0.02 | 523 | 55 | 0.43 | 0.40 | 0.35 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 26.00 | 0.21 | 0.26 | 0.24 | 0.28 | +0.06 | +27.28% | 0.01 | 206 | 166 | 0.44 | 0.26 | 0.28 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.17 | +0.10 | +142.86% | 0.00 | 55 | 24 | 0.50 | 0.16 | 0.21 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.10 | +0.02 | +25.00% | 0.00 | 136 | 260 | 0.51 | 0.11 | 0.15 | -0.02 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.21 | 0.11 | 0.06 | % | 0.00 | 6 | 0 | 0.69 | 0.06 | 0.10 | -0.02 | 6/12/2026 | 6/12/2026 4:00:06 PM EST | |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 402 | 7 | 0.53 | 0.04 | 0.07 | -0.01 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 30 | 172 | 1.09 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 95 | 1.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 444 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 238 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/12/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5,285 | 5.26 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/12/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.69 | 0.35 | % | 0.03 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 915 | 4.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 20 | 4.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 948 | 2.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 0.37 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.84 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:06 PM EST |
| 14.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,403 | 2.72 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.36 | 0.18 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 174 | 2.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 16.50 | 0.00 | 0.39 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 3,202 | 1.64 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 24 | 131 | 1.48 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.38 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.31 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.01 | 6 | 2,249 | 1.71 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.39 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.51 | 0.26 | 0.06 | +0.03 | +100.00% | 0.01 | 104 | 1,562 | 1.92 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.63 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.21 | 0.11 | 0.03 | -0.01 | -25.00% | 0.01 | 6 | 440 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.32 | 0.16 | 0.04 | +0.01 | +33.34% | 0.01 | 2 | 246 | 1.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 1,098 | 0.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.14 | -73.69% | 0.01 | 30 | 218 | 1.05 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 23.00 | 0.04 | 0.28 | 0.16 | 0.11 | -0.07 | -38.89% | 0.01 | 47 | 86 | 0.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 23.50 | 0.03 | 0.18 | 0.11 | 0.10 | -0.13 | -56.53% | 0.00 | 62 | 141 | 0.44 | -0.07 | 0.17 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 24.00 | 0.10 | 0.22 | 0.16 | 0.16 | -0.17 | -51.52% | 0.01 | 71 | 63 | 0.42 | -0.12 | 0.25 | -0.01 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 24.50 | 0.25 | 0.34 | 0.30 | 0.28 | -0.27 | -49.10% | 0.01 | 43 | 8 | 0.44 | -0.25 | 0.33 | -0.02 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 25.00 | 0.28 | 0.47 | 0.38 | 0.42 | -1.73 | -80.47% | 0.02 | 50 | 279 | 0.33 | -0.42 | 0.37 | -0.02 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 25.50 | 0.56 | 0.73 | 0.65 | 0.61 | % | 0.03 | 64 | 0 | 0.32 | -0.60 | 0.35 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST | |
| 26.00 | 0.84 | 1.13 | 0.99 | 0.96 | -2.40 | -71.43% | 0.04 | 58 | 4 | 0.29 | -0.74 | 0.28 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 26.50 | 1.16 | 1.79 | 1.48 | 1.66 | % | 0.06 | 1 | 0 | 0.79 | -0.84 | 0.21 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST | |
| 27.00 | 1.64 | 2.15 | 1.90 | 1.79 | -3.11 | -63.47% | 0.07 | 7 | 48 | 0.78 | -0.89 | 0.15 | -0.02 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 27.50 | 2.03 | 2.48 | 2.26 | 2.24 | -0.84 | -27.28% | 0.08 | 4 | 1 | 0.71 | -0.94 | 0.10 | -0.02 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 28.00 | 2.55 | 3.70 | 3.13 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.50 | -0.96 | 0.07 | -0.01 | 6/2/2026 | 6/12/2026 4:00:06 PM EST |
| 30.00 | 4.50 | 5.65 | 5.08 | 8.42 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.86 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:06 PM EST |
| 35.00 | 9.40 | 10.85 | 10.13 | 12.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.86 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |