Options Chain for MACYS INC COM (M) - $22.74 as of 8/26/2026 6:57:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.55 | 9.05 | 7.80 | 7.70 | +0.05 | +0.66% | 0.52 | 4 | 10 | 7.45 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 16.00 | 5.85 | 7.80 | 6.83 | 6.60 | -0.08 | -1.20% | 0.43 | 6 | 13 | 6.07 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 17.00 | 5.35 | 6.15 | 5.75 | 5.65 | -0.10 | -1.74% | 0.34 | 2 | 6 | 3.71 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 17.50 | 4.85 | 5.70 | 5.28 | 5.30 | 0.00 | 0.00% | 0.30 | 0 | 6 | 3.58 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 18.00 | 4.30 | 5.30 | 4.80 | 4.92 | -0.21 | -4.10% | 0.27 | 2 | 6 | 3.57 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 18.50 | 3.65 | 4.80 | 4.23 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 4 | 3.28 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 19.00 | 3.60 | 3.90 | 3.75 | 3.69 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 19.50 | 2.85 | 3.65 | 3.25 | 3.45 | +0.17 | +5.19% | 0.17 | 4 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 20.00 | 2.61 | 2.89 | 2.75 | 2.75 | -0.01 | -0.37% | 0.14 | 1 | 22 | 1.48 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 20.50 | 1.83 | 2.58 | 2.21 | 2.33 | -0.34 | -12.74% | 0.11 | 5 | 21 | 1.73 | 1.00 | 0.02 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 21.00 | 1.73 | 1.96 | 1.85 | 1.87 | +0.20 | +11.98% | 0.09 | 73 | 40 | 1.06 | 0.98 | 0.06 | -0.01 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 21.50 | 1.14 | 1.41 | 1.28 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.89 | 0.93 | 0.16 | -0.04 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 22.00 | 0.73 | 0.96 | 0.85 | 0.83 | 0.00 | 0.00% | 0.04 | 30 | 910 | 0.71 | 0.82 | 0.30 | -0.07 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 22.50 | 0.40 | 0.84 | 0.62 | 0.42 | -0.01 | -2.33% | 0.03 | 13 | 95 | 0.66 | 0.65 | 0.43 | -0.09 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 23.00 | 0.17 | 0.25 | 0.21 | 0.21 | 0.00 | 0.00% | 0.01 | 1,883 | 596 | 0.43 | 0.42 | 0.44 | -0.09 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 23.50 | 0.03 | 0.11 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 6,802 | 462 | 0.42 | 0.23 | 0.33 | -0.06 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 47 | 495 | 0.48 | 0.10 | 0.18 | -0.04 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.11 | 0.06 | 0.11 | +0.05 | +83.34% | 0.00 | 4 | 142 | 0.91 | 0.04 | 0.08 | -0.01 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.64 | 0.01 | 0.03 | 0.00 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.01 | 0.00 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.06 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 4:00:03 PM EST |
| 28.50 | 0.00 | 2.12 | 1.06 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 2.12 | 1.06 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 91 | 6.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 10 | 6.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.26 | -92.86% | 0.00 | 1 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.69 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/26/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.39 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.25 | 0.00 | 0.02 | 0.00 | 8/20/2026 | 8/26/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.51 | 0.26 | 0.01 | -0.01 | -50.00% | 0.01 | 29 | 188 | 1.84 | -0.02 | 0.06 | -0.01 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 79 | 1,052 | 0.73 | -0.07 | 0.16 | -0.04 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 22.00 | 0.05 | 0.14 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 64 | 411 | 0.55 | -0.18 | 0.30 | -0.07 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 22.50 | 0.10 | 0.37 | 0.24 | 0.19 | -0.16 | -45.72% | 0.01 | 34 | 2,492 | 0.55 | -0.35 | 0.43 | -0.09 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 23.00 | 0.36 | 0.57 | 0.47 | 0.43 | -0.17 | -28.34% | 0.02 | 44 | 1,443 | 0.53 | -0.58 | 0.44 | -0.09 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 23.50 | 0.70 | 1.25 | 0.98 | 0.83 | -0.08 | -8.80% | 0.04 | 140 | 113 | 1.21 | -0.77 | 0.33 | -0.06 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 24.00 | 1.06 | 1.75 | 1.41 | 1.25 | -0.09 | -6.72% | 0.06 | 99 | 69 | 1.46 | -0.90 | 0.18 | -0.04 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 24.50 | 1.51 | 1.91 | 1.71 | 2.49 | +0.75 | +43.11% | 0.07 | 10 | 51 | 1.04 | -0.96 | 0.08 | -0.01 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 25.00 | 1.96 | 3.65 | 2.81 | 1.76 | 0.00 | 0.00% | 0.11 | 0 | 35 | 3.35 | -0.99 | 0.03 | 0.00 | 8/18/2026 | 8/26/2026 4:00:03 PM EST |
| 25.50 | 2.35 | 3.30 | 2.83 | 2.77 | 0.00 | 0.00% | 0.11 | 0 | 21 | 2.19 | -1.00 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 26.00 | 2.64 | 4.20 | 3.42 | 3.62 | +1.69 | +87.57% | 0.13 | 3 | 9 | 3.08 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 26.50 | 3.15 | 5.50 | 4.33 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 4.55 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 27.00 | 3.80 | 6.30 | 5.05 | 4.18 | 0.00 | 0.00% | 0.19 | 0 | 2 | 5.22 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 27.50 | 4.30 | 6.80 | 5.55 | 4.65 | 0.00 | 0.00% | 0.20 | 0 | 2 | 5.42 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 28.00 | 4.80 | 7.30 | 6.05 | 6.10 | +0.84 | +15.97% | 0.22 | 1 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 28.50 | 5.10 | 7.80 | 6.45 | 6.52 | +0.77 | +13.40% | 0.23 | 1 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 29.00 | 5.65 | 8.30 | 6.98 | 7.07 | +0.90 | +14.59% | 0.24 | 2 | 3 | 5.96 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 30.00 | 6.55 | 8.55 | 7.55 | 7.98 | +0.77 | +10.68% | 0.25 | 1 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 31.00 | 7.50 | 10.30 | 8.90 | 8.12 | 0.00 | 0.00% | 0.29 | 0 | 2 | 6.62 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |