Options Chain for MACYS INC COM (M) - $23.95 as of 6/24/2026 2:39:24 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 | 13.15 | 14.60 | 13.88 | 13.25 | +0.20 | +1.54% | 1.26 | 2 | 1 | 7.51 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 12.00 | 12.20 | 13.45 | 12.83 | 12.32 | +0.27 | +2.25% | 1.07 | 2 | 1 | 5.76 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 13.00 | 11.45 | 12.50 | 11.98 | 11.98 | +1.01 | +9.21% | 0.92 | 10 | 61 | 5.59 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 13.50 | 11.00 | 12.05 | 11.53 | 11.53 | +1.06 | +10.13% | 0.85 | 10 | 61 | 5.61 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 14.00 | 10.55 | 11.50 | 11.03 | 10.86 | +1.00 | +10.15% | 0.79 | 2 | 2 | 5.04 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 14.50 | 10.10 | 10.95 | 10.53 | 10.51 | +1.08 | +11.46% | 0.73 | 3 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 15.00 | 9.65 | 10.45 | 10.05 | 9.95 | -0.41 | -3.96% | 0.67 | 5 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 15.50 | 9.25 | 9.95 | 9.60 | 9.60 | +1.00 | +11.63% | 0.62 | 5 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 16.00 | 8.50 | 9.55 | 9.03 | 8.82 | +0.96 | +12.22% | 0.56 | 1 | 3 | 4.31 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 16.50 | 8.10 | 8.95 | 8.53 | 8.51 | +0.74 | +9.53% | 0.52 | 1 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 17.00 | 7.70 | 8.50 | 8.10 | 7.91 | +0.96 | +13.82% | 0.48 | 5 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 17.50 | 7.20 | 8.00 | 7.60 | 7.45 | +1.05 | +16.41% | 0.43 | 2 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 18.00 | 6.70 | 7.45 | 7.08 | 6.92 | +1.00 | +16.90% | 0.39 | 2 | 6 | 2.94 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 18.50 | 6.25 | 6.95 | 6.60 | 6.60 | +1.23 | +22.91% | 0.36 | 4 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 19.00 | 5.60 | 6.50 | 6.05 | 5.81 | +0.80 | +15.97% | 0.32 | 1 | 4 | 2.77 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 19.50 | 5.60 | 5.95 | 5.78 | 5.65 | +1.15 | +25.56% | 0.30 | 2 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 20.00 | 5.20 | 5.55 | 5.38 | 5.22 | +1.22 | +30.50% | 0.27 | 12 | 54 | 2.18 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 20.50 | 3.85 | 4.95 | 4.40 | 3.93 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:59:12 PM EST |
| 21.00 | 3.45 | 4.50 | 3.98 | 3.53 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.99 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:59:12 PM EST |
| 21.50 | 3.05 | 3.95 | 3.50 | 3.43 | +0.88 | +34.51% | 0.16 | 1 | 15 | 1.64 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 22.00 | 3.20 | 3.55 | 3.38 | 3.20 | +1.23 | +62.44% | 0.15 | 3 | 119 | 1.74 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 22.50 | 2.11 | 2.94 | 2.53 | 2.52 | +1.03 | +69.13% | 0.11 | 1 | 27 | 1.25 | 1.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 23.00 | 1.87 | 2.43 | 2.15 | 1.58 | +0.49 | +44.96% | 0.09 | 10 | 1,088 | 1.05 | 0.99 | 0.03 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 23.50 | 1.70 | 1.96 | 1.83 | 1.91 | +1.23 | +180.89% | 0.08 | 45 | 979 | 0.95 | 0.96 | 0.07 | -0.02 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 24.00 | 1.28 | 1.62 | 1.45 | 1.37 | +0.95 | +226.19% | 0.06 | 8 | 365 | 0.76 | 0.90 | 0.16 | -0.05 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 24.50 | 0.96 | 1.10 | 1.03 | 0.77 | +0.55 | +250.00% | 0.04 | 53 | 334 | 0.68 | 0.80 | 0.27 | -0.08 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 25.00 | 0.58 | 0.64 | 0.61 | 0.60 | +0.50 | +500.00% | 0.02 | 434 | 1,126 | 0.54 | 0.64 | 0.38 | -0.10 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 25.50 | 0.29 | 0.34 | 0.32 | 0.29 | +0.21 | +262.50% | 0.01 | 204 | 346 | 0.52 | 0.43 | 0.41 | -0.10 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 26.00 | 0.14 | 0.16 | 0.15 | 0.16 | +0.13 | +433.34% | 0.01 | 14,853 | 516 | 0.51 | 0.25 | 0.34 | -0.08 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 26.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 21 | 95 | 0.52 | 0.12 | 0.21 | -0.05 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.03 | -42.86% | 0.00 | 18 | 422 | 1.05 | 0.05 | 0.10 | -0.02 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.76 | 0.01 | 0.04 | -0.01 | 6/22/2026 | 6/24/2026 2:59:12 PM EST |
| 28.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.72 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/24/2026 2:59:12 PM EST |
| 29.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:59:12 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:59:12 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 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 16 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 17 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.03 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:59:12 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 2:59:12 PM EST |
| 14.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 2:59:12 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/24/2026 2:59:12 PM EST |
| 15.50 | 0.00 | 1.47 | 0.74 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 5 | 8.32 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 2:59:12 PM EST |
| 16.00 | 0.00 | 1.47 | 0.74 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 4 | 7.94 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 2:59:12 PM EST |
| 16.50 | 0.00 | 1.55 | 0.78 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 7 | 7.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 2:59:12 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 8.62 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 2:59:12 PM EST |
| 17.50 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.02 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 2:59:12 PM EST |
| 18.00 | 0.00 | 0.68 | 0.34 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 27 | 4.77 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:59:12 PM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 16 | 5.12 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 2:59:12 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 2:59:12 PM EST |
| 19.50 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 2:59:12 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.58 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:59:12 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.66 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:59:12 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.74 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:59:12 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:59:12 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.39 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:59:12 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.14 | +0.10 | +250.00% | 0.00 | 1 | 1,041 | 1.22 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 4 | 150 | 0.84 | -0.01 | 0.03 | 0.00 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 23.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.19 | -82.61% | 0.00 | 22 | 190 | 0.68 | -0.04 | 0.07 | -0.02 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.41 | -85.42% | 0.00 | 14 | 248 | 0.63 | -0.10 | 0.16 | -0.05 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 24.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.66 | -85.72% | 0.01 | 13 | 47 | 0.56 | -0.20 | 0.27 | -0.08 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 25.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.95 | -79.17% | 0.01 | 105 | 219 | 0.52 | -0.36 | 0.38 | -0.10 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 25.50 | 0.40 | 0.48 | 0.44 | 1.45 | -0.20 | -12.13% | 0.02 | 38 | 89 | 0.49 | -0.57 | 0.41 | -0.10 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 26.00 | 0.75 | 0.82 | 0.79 | 1.20 | -0.91 | -43.13% | 0.03 | 4 | 29 | 0.52 | -0.75 | 0.34 | -0.08 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 26.50 | 1.06 | 1.70 | 1.38 | 1.54 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.31 | -0.88 | 0.21 | -0.05 | 6/22/2026 | 6/24/2026 2:59:12 PM EST |
| 27.00 | 1.53 | 2.54 | 2.04 | 2.97 | +0.94 | +46.31% | 0.08 | 2 | 6 | 2.01 | -0.95 | 0.10 | -0.02 | 6/24/2026 | 6/24/2026 2:59:12 PM EST |
| 27.50 | 1.77 | 2.91 | 2.34 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.03 | -0.99 | 0.04 | -0.01 | 6/15/2026 | 6/24/2026 2:59:12 PM EST |
| 28.00 | 2.25 | 3.30 | 2.78 | % | 0.10 | 0 | 0 | 2.05 | -1.00 | 0.01 | 0.00 | 6/24/2026 2:59:12 PM EST | |||
| 29.00 | 3.35 | 4.90 | 4.13 | % | 0.14 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:59:12 PM EST | |||
| 30.00 | 4.40 | 5.90 | 5.15 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 6 | 3.66 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 2:59:12 PM EST |