Options Chain for MACYS INC COM (M) - $13.58 as of 8/22/2025 8:20:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.30 | 10.65 | 8.98 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 6.00 | 6.70 | 9.65 | 8.18 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 6.50 | 7.05 | 7.70 | 7.38 | % | 1.14 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 7.00 | 6.50 | 7.90 | 7.20 | 7.08 | % | 1.03 | 1 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 7.50 | 6.00 | 8.05 | 7.03 | 5.25 | 0.00 | 0.00% | 0.94 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 5.55 | 7.60 | 6.58 | 6.45 | +2.20 | +51.77% | 0.82 | 10 | 50 | 7.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.50 | 5.05 | 7.15 | 6.10 | 3.79 | 0.00 | 0.00% | 0.72 | 0 | 50 | 7.20 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 4.55 | 5.40 | 4.98 | % | 0.55 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 9.50 | 4.05 | 6.05 | 5.05 | 3.40 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.99 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 3.55 | 4.70 | 4.13 | 3.30 | 0.00 | 0.00% | 0.41 | 0 | 11 | 3.97 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 10.50 | 3.05 | 4.20 | 3.63 | 2.26 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 2.53 | 3.65 | 3.09 | 2.40 | +0.39 | +19.41% | 0.28 | 5 | 5 | 3.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.50 | 2.04 | 2.16 | 2.10 | 1.64 | 0.00 | 0.00% | 0.18 | 0 | 131 | 1.11 | 0.99 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 1.59 | 1.63 | 1.61 | 1.59 | +0.59 | +59.00% | 0.13 | 188 | 1,449 | 0.62 | 0.97 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.50 | 1.11 | 1.15 | 1.13 | 1.05 | +0.43 | +69.36% | 0.09 | 61 | 240 | 0.46 | 0.90 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 0.68 | 0.72 | 0.70 | 0.70 | +0.40 | +133.34% | 0.05 | 322 | 763 | 0.45 | 0.77 | 0.37 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.50 | 0.35 | 0.37 | 0.36 | 0.35 | +0.21 | +150.00% | 0.03 | 1,910 | 774 | 0.42 | 0.55 | 0.51 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 14.00 | 0.14 | 0.15 | 0.15 | 0.14 | +0.09 | +180.00% | 0.01 | 6,938 | 569 | 0.41 | 0.31 | 0.46 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 14.50 | 0.04 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 150 | 39 | 0.42 | 0.13 | 0.27 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 1.24 | 0.62 | 0.03 | -0.01 | -25.00% | 0.04 | 16 | 146 | 2.38 | 0.04 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 75 | 166 | 0.55 | 0.01 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.96 | 0.00 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 1.33 | 0.67 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.16 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 18.50 | 0.00 | 0.93 | 0.47 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.83 | 0.42 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 21.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 23.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 24.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 5 | 7.03 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 6.50 | 0.00 | 1.02 | 0.51 | % | 0.08 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.53 | 0.27 | 0.50 | % | 0.04 | 1 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 7.50 | 0.00 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 8.50 | 0.00 | 0.54 | 0.27 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 17 | 4.31 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 1.03 | 0.52 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 17 | 4.02 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.78 | 0.39 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 44 | 3.78 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 1.23 | 0.62 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 123 | 3.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 4 | 162 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 111 | 0.98 | -0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 40 | 322 | 0.67 | -0.03 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 143 | 198 | 0.48 | -0.10 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 0.11 | 0.12 | 0.12 | 0.13 | -0.24 | -64.87% | 0.01 | 326 | 157 | 0.45 | -0.23 | 0.37 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.50 | 0.25 | 0.27 | 0.26 | 0.27 | -0.54 | -66.67% | 0.02 | 648 | 141 | 0.40 | -0.45 | 0.51 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 14.00 | 0.54 | 0.58 | 0.56 | 0.70 | -0.66 | -48.53% | 0.04 | 14 | 14 | 0.40 | -0.69 | 0.46 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 14.50 | 0.95 | 0.99 | 0.97 | 1.52 | +0.02 | +1.34% | 0.07 | 1 | 1 | 0.47 | -0.87 | 0.27 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 1.41 | 2.86 | 2.14 | 2.24 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.63 | -0.96 | 0.11 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 15.50 | 1.87 | 3.20 | 2.54 | 2.44 | 0.00 | 0.00% | 0.16 | 0 | 14 | 2.69 | -0.99 | 0.04 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 16.00 | 2.36 | 4.50 | 3.43 | 2.90 | 0.00 | 0.00% | 0.21 | 0 | 46 | 2.81 | -1.00 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 16.50 | 2.86 | 4.20 | 3.53 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 17 | 2.99 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 17.00 | 3.35 | 5.55 | 4.45 | % | 0.26 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 17.50 | 3.90 | 6.05 | 4.98 | % | 0.28 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 18.00 | 4.35 | 6.55 | 5.45 | % | 0.30 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 18.50 | 4.90 | 6.25 | 5.58 | % | 0.30 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 19.00 | 5.35 | 7.55 | 6.45 | % | 0.34 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 19.50 | 5.85 | 8.05 | 6.95 | % | 0.36 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 20.00 | 6.35 | 8.25 | 7.30 | % | 0.36 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 20.50 | 6.90 | 8.25 | 7.58 | % | 0.37 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 21.00 | 7.40 | 8.75 | 8.08 | % | 0.38 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 21.50 | 7.90 | 9.35 | 8.63 | % | 0.40 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 22.00 | 8.40 | 9.60 | 9.00 | % | 0.41 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 22.50 | 8.85 | 10.80 | 9.83 | % | 0.44 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 23.00 | 9.35 | 10.45 | 9.90 | % | 0.43 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 23.50 | 9.90 | 11.30 | 10.60 | % | 0.45 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 24.00 | 10.35 | 12.40 | 11.38 | % | 0.47 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 24.50 | 10.85 | 13.05 | 11.95 | % | 0.49 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 25.00 | 11.35 | 13.40 | 12.38 | % | 0.50 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |