Options Chain for MACYS INC COM (M) - $20.18 as of 4/24/2026 6:50:15 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 | 7.30 | 11.15 | 9.23 | % | 0.84 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 12.00 | 6.30 | 10.25 | 8.28 | % | 0.69 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 13.00 | 5.35 | 9.15 | 7.25 | % | 0.56 | 0 | 0 | 2.16 | 0.99 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 13.50 | 4.85 | 8.65 | 6.75 | % | 0.50 | 0 | 0 | 2.04 | 0.99 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 14.00 | 4.35 | 8.15 | 6.25 | % | 0.45 | 0 | 0 | 1.93 | 0.98 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 14.50 | 4.00 | 7.75 | 5.88 | % | 0.41 | 0 | 0 | 1.87 | 0.97 | 0.02 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 15.00 | 3.65 | 6.40 | 5.03 | % | 0.34 | 0 | 0 | 1.21 | 0.95 | 0.03 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 15.50 | 4.15 | 5.75 | 4.95 | % | 0.32 | 0 | 0 | 1.04 | 0.92 | 0.03 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 16.00 | 3.90 | 5.10 | 4.50 | % | 0.28 | 0 | 0 | 0.99 | 0.91 | 0.04 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 16.50 | 3.25 | 4.85 | 4.05 | % | 0.25 | 0 | 0 | 1.04 | 0.87 | 0.05 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 17.00 | 1.60 | 4.25 | 2.93 | % | 0.17 | 0 | 0 | 0.90 | 0.84 | 0.06 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 17.50 | 2.60 | 3.80 | 3.20 | % | 0.18 | 0 | 0 | 0.85 | 0.80 | 0.07 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 18.00 | 2.25 | 3.45 | 2.85 | % | 0.16 | 0 | 0 | 0.83 | 0.76 | 0.08 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 18.50 | 2.35 | 2.51 | 2.43 | % | 0.13 | 0 | 0 | 0.55 | 0.72 | 0.09 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 19.00 | 2.02 | 2.18 | 2.10 | % | 0.11 | 0 | 0 | 0.54 | 0.67 | 0.10 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 19.50 | 1.70 | 2.00 | 1.85 | % | 0.09 | 0 | 0 | 0.55 | 0.61 | 0.11 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 20.00 | 1.44 | 1.63 | 1.54 | % | 0.08 | 0 | 0 | 0.53 | 0.56 | 0.12 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 20.50 | 1.20 | 1.39 | 1.30 | % | 0.06 | 0 | 0 | 0.53 | 0.50 | 0.12 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 21.00 | 1.00 | 1.21 | 1.11 | % | 0.05 | 0 | 0 | 0.53 | 0.44 | 0.12 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 21.50 | 0.82 | 1.02 | 0.92 | % | 0.04 | 0 | 0 | 0.53 | 0.38 | 0.12 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 22.00 | 0.67 | 0.86 | 0.77 | % | 0.04 | 0 | 0 | 0.53 | 0.33 | 0.11 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 22.50 | 0.54 | 0.72 | 0.63 | % | 0.03 | 0 | 0 | 0.52 | 0.28 | 0.10 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 23.00 | 0.27 | 0.61 | 0.44 | % | 0.02 | 0 | 0 | 0.49 | 0.24 | 0.10 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 23.50 | 0.34 | 0.55 | 0.45 | % | 0.02 | 0 | 0 | 0.53 | 0.20 | 0.09 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.45 | 0.17 | 0.08 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 24.50 | 0.02 | 0.75 | 0.39 | % | 0.02 | 0 | 0 | 0.53 | 0.14 | 0.07 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 25.00 | 0.16 | 0.75 | 0.46 | % | 0.02 | 0 | 0 | 0.60 | 0.11 | 0.06 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 2.32 | 1.16 | % | 0.04 | 0 | 0 | 1.51 | 0.07 | 0.04 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.58 | 0.04 | 0.03 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:04 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 | 2.18 | 1.09 | % | 0.10 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 2.23 | 1.12 | % | 0.09 | 0 | 0 | 2.34 | -0.01 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 13.50 | 0.00 | 2.24 | 1.12 | % | 0.08 | 0 | 0 | 2.23 | -0.01 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 2.25 | 1.13 | % | 0.08 | 0 | 0 | 2.12 | -0.02 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 14.50 | 0.00 | 2.27 | 1.14 | % | 0.08 | 0 | 0 | 2.01 | -0.03 | 0.02 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.24 | -0.05 | 0.03 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 15.50 | 0.02 | 0.45 | 0.24 | % | 0.02 | 0 | 0 | 0.61 | -0.08 | 0.03 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.94 | -0.09 | 0.04 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 16.50 | 0.23 | 0.55 | 0.39 | 0.29 | % | 0.02 | 2 | 0 | 0.62 | -0.13 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 17.00 | 0.09 | 0.54 | 0.32 | 0.35 | % | 0.02 | 15 | 0 | 0.53 | -0.16 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 17.50 | 0.41 | 0.64 | 0.53 | 0.43 | % | 0.03 | 1 | 0 | 0.59 | -0.20 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 18.00 | 0.31 | 0.77 | 0.54 | 0.54 | % | 0.03 | 3 | 0 | 0.53 | -0.24 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 18.50 | 0.67 | 0.84 | 0.76 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | -0.28 | 0.09 | -0.02 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 19.00 | 0.84 | 1.10 | 0.97 | 0.85 | % | 0.05 | 1 | 0 | 0.56 | -0.33 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 19.50 | 1.04 | 1.26 | 1.15 | % | 0.06 | 0 | 0 | 0.55 | -0.39 | 0.11 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 20.00 | 1.27 | 1.56 | 1.42 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.56 | -0.44 | 0.12 | -0.02 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 20.50 | 1.52 | 1.77 | 1.65 | % | 0.08 | 0 | 0 | 0.54 | -0.50 | 0.12 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 21.00 | 1.81 | 1.97 | 1.89 | % | 0.09 | 0 | 0 | 0.52 | -0.56 | 0.12 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 21.50 | 2.04 | 2.32 | 2.18 | % | 0.10 | 0 | 0 | 0.51 | -0.62 | 0.12 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 22.00 | 2.47 | 2.70 | 2.59 | % | 0.12 | 0 | 0 | 0.53 | -0.67 | 0.11 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 22.50 | 2.83 | 3.05 | 2.94 | % | 0.13 | 0 | 0 | 0.52 | -0.72 | 0.10 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 23.00 | 2.55 | 3.75 | 3.15 | % | 0.14 | 0 | 0 | 0.72 | -0.76 | 0.10 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 23.50 | 2.95 | 4.15 | 3.55 | % | 0.15 | 0 | 0 | 0.73 | -0.80 | 0.09 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 24.00 | 3.40 | 4.60 | 4.00 | % | 0.17 | 0 | 0 | 0.76 | -0.83 | 0.08 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 24.50 | 3.80 | 5.00 | 4.40 | % | 0.18 | 0 | 0 | 0.76 | -0.86 | 0.07 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 25.00 | 4.25 | 5.45 | 4.85 | % | 0.19 | 0 | 0 | 0.78 | -0.89 | 0.06 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 26.00 | 4.10 | 7.95 | 6.03 | % | 0.23 | 0 | 0 | 1.47 | -0.93 | 0.04 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 27.00 | 5.10 | 9.00 | 7.05 | % | 0.26 | 0 | 0 | 1.57 | -0.96 | 0.03 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 30.00 | 8.05 | 12.00 | 10.03 | % | 0.33 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST |