Options Chain for MACYS INC COM (M) - $23.75 as of 7/22/2026 4:50:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.70 | 10.85 | 10.28 | 10.24 | +0.74 | +7.79% | 0.73 | 1 | 71 | 6.29 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 15.00 | 9.10 | 9.50 | 9.30 | 9.35 | +1.09 | +13.20% | 0.62 | 5 | 23 | 4.15 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 16.00 | 8.05 | 8.50 | 8.28 | 8.25 | +0.74 | +9.86% | 0.52 | 13 | 16 | 3.68 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 16.50 | 7.55 | 8.05 | 7.80 | 7.92 | +0.95 | +13.63% | 0.47 | 7 | 26 | 3.70 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 17.00 | 6.95 | 7.90 | 7.43 | 7.44 | +0.90 | +13.77% | 0.44 | 17 | 18 | 4.65 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 17.50 | 6.55 | 7.50 | 7.03 | 7.01 | +1.32 | +23.20% | 0.40 | 16 | 6 | 4.64 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 18.00 | 5.75 | 6.95 | 6.35 | 6.33 | +0.78 | +14.06% | 0.35 | 2 | 3 | 4.23 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 18.50 | 5.30 | 6.50 | 5.90 | 5.93 | +0.88 | +17.43% | 0.32 | 5 | 4 | 4.09 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 19.00 | 5.05 | 5.80 | 5.43 | 5.35 | +0.77 | +16.82% | 0.29 | 2 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 19.50 | 4.55 | 5.30 | 4.93 | 4.52 | +0.52 | +13.00% | 0.25 | 1 | 5 | 3.08 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 20.00 | 4.05 | 4.70 | 4.38 | 4.05 | +0.49 | +13.77% | 0.22 | 12 | 30 | 2.60 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 20.50 | 3.50 | 4.15 | 3.83 | 3.86 | +0.82 | +26.98% | 0.19 | 3 | 14 | 2.24 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 21.00 | 3.10 | 3.85 | 3.48 | 3.05 | +0.45 | +17.31% | 0.17 | 2 | 10 | 2.46 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 21.50 | 2.66 | 3.20 | 2.93 | 2.42 | +0.35 | +16.91% | 0.14 | 1 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 22.00 | 2.11 | 2.68 | 2.40 | 2.38 | +0.64 | +36.79% | 0.11 | 5 | 37 | 1.64 | 0.99 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 22.50 | 1.65 | 2.26 | 1.96 | 1.75 | +0.53 | +43.45% | 0.09 | 21 | 74 | 1.56 | 0.96 | 0.07 | -0.02 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 23.00 | 1.08 | 1.59 | 1.34 | 1.34 | +0.62 | +86.12% | 0.06 | 62 | 250 | 1.23 | 0.91 | 0.15 | -0.05 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 23.50 | 0.73 | 1.06 | 0.90 | 1.05 | +0.55 | +110.00% | 0.04 | 73 | 164 | 0.55 | 0.82 | 0.27 | -0.07 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 24.00 | 0.47 | 0.53 | 0.50 | 0.53 | +0.21 | +65.63% | 0.02 | 417 | 523 | 0.49 | 0.66 | 0.40 | -0.09 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 24.50 | 0.22 | 0.28 | 0.25 | 0.23 | +0.08 | +53.34% | 0.01 | 96 | 531 | 0.50 | 0.45 | 0.44 | -0.09 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 25.00 | 0.11 | 0.13 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 4,393 | 418 | 0.48 | 0.25 | 0.35 | -0.07 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 25.50 | 0.03 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 299 | 151 | 0.55 | 0.12 | 0.21 | -0.05 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 47 | 287 | 0.61 | 0.05 | 0.11 | -0.02 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 160 | 0.70 | 0.02 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 76 | 1.38 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 27.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:17 PM EST | |||
| 28.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 2:59:17 PM EST |
| 28.50 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.25 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 2:59:17 PM EST |
| 29.00 | 0.00 | 0.42 | 0.21 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 2:59:17 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:59:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 28 | 5 | 4.02 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 9.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/22/2026 2:59:17 PM EST |
| 16.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 7.68 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/22/2026 2:59:17 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 2 | 8.67 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 2:59:17 PM EST |
| 17.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.85 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/22/2026 2:59:17 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 2:59:17 PM EST |
| 18.00 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:17 PM EST | |||
| 18.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/22/2026 2:59:17 PM EST |
| 19.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 2:59:17 PM EST |
| 19.50 | 0.00 | 0.42 | 0.21 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.02 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 2:59:17 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 55 | 1.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 20.50 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 560 | 2.54 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:17 PM EST |
| 21.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.57 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:17 PM EST |
| 21.50 | 0.00 | 0.13 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 188 | 1.38 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 244 | 0.68 | -0.01 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 72 | 457 | 0.55 | -0.04 | 0.07 | -0.02 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 23.00 | 0.03 | 0.40 | 0.22 | 0.05 | -0.15 | -75.00% | 0.01 | 38 | 311 | 0.59 | -0.09 | 0.15 | -0.05 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 23.50 | 0.09 | 0.14 | 0.12 | 0.09 | -0.21 | -70.00% | 0.01 | 24 | 420 | 0.55 | -0.18 | 0.27 | -0.07 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 24.00 | 0.22 | 0.28 | 0.25 | 0.23 | -0.64 | -73.57% | 0.01 | 47 | 362 | 0.51 | -0.34 | 0.40 | -0.09 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 24.50 | 0.46 | 0.52 | 0.49 | 0.43 | -0.88 | -67.18% | 0.02 | 17 | 30 | 0.51 | -0.55 | 0.44 | -0.09 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 25.00 | 0.76 | 1.01 | 0.89 | 0.87 | -0.82 | -48.53% | 0.04 | 42 | 57 | 0.52 | -0.75 | 0.35 | -0.07 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 25.50 | 0.92 | 1.37 | 1.15 | 1.28 | -0.92 | -41.82% | 0.05 | 4 | 413 | 0.84 | -0.88 | 0.21 | -0.05 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 26.00 | 1.37 | 1.90 | 1.64 | 1.64 | -0.12 | -6.82% | 0.06 | 5 | 8 | 1.11 | -0.95 | 0.11 | -0.02 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 26.50 | 1.47 | 2.62 | 2.05 | 2.98 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.68 | -0.98 | 0.04 | -0.01 | 7/21/2026 | 7/22/2026 2:59:17 PM EST |
| 27.00 | 2.22 | 2.84 | 2.53 | 3.56 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.32 | -1.00 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 2:59:17 PM EST |
| 27.50 | 2.44 | 3.60 | 3.02 | 4.02 | 0.00 | 0.00% | 0.11 | 0 | 7 | 2.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:17 PM EST |
| 28.00 | 3.25 | 4.25 | 3.75 | 3.50 | -1.07 | -23.42% | 0.13 | 1 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 28.50 | 3.45 | 4.65 | 4.05 | 5.02 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:59:17 PM EST |
| 29.00 | 3.40 | 4.85 | 4.13 | 4.78 | -0.69 | -12.62% | 0.14 | 6 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:17 PM EST |
| 30.00 | 5.20 | 6.00 | 5.60 | 6.56 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:17 PM EST |