Options Chain for MACYS INC COM (M) - $22.51 as of 8/27/2026 8:14:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.00 | 9.15 | 7.58 | 7.49 | -0.55 | -6.85% | 0.51 | 3 | 7 | 4.95 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 16.00 | 5.00 | 7.55 | 6.28 | % | 0.39 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 17.00 | 4.00 | 6.55 | 5.28 | % | 0.31 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 17.50 | 3.55 | 4.95 | 4.25 | % | 0.24 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 18.00 | 3.00 | 6.15 | 4.58 | 4.89 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:00 PM EST |
| 18.50 | 2.50 | 5.05 | 3.78 | % | 0.20 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 19.00 | 2.00 | 5.15 | 3.58 | % | 0.19 | 0 | 0 | 3.10 | 1.00 | 0.01 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 19.50 | 0.71 | 4.70 | 2.71 | % | 0.14 | 0 | 0 | 2.89 | 0.99 | 0.02 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 20.00 | 1.03 | 3.60 | 2.32 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.08 | 0.96 | 0.07 | -0.01 | 8/26/2026 | 8/28/2026 4:00:00 PM EST |
| 20.50 | 0.54 | 3.35 | 1.95 | % | 0.10 | 0 | 0 | 2.11 | 0.90 | 0.13 | -0.02 | 8/28/2026 4:00:00 PM EST | |||
| 21.00 | 1.07 | 1.30 | 1.19 | 1.25 | -1.58 | -55.83% | 0.06 | 48 | 2 | 0.41 | 0.81 | 0.21 | -0.03 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 21.50 | 0.30 | 1.67 | 0.99 | 1.67 | 0.00 | 0.00% | 0.05 | 0 | 161 | 1.12 | 0.69 | 0.28 | -0.04 | 8/26/2026 | 8/28/2026 4:00:00 PM EST |
| 22.00 | 0.41 | 0.52 | 0.47 | 0.48 | -0.30 | -38.47% | 0.02 | 1,336 | 112 | 0.36 | 0.53 | 0.34 | -0.04 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 22.50 | 0.22 | 0.30 | 0.26 | 0.30 | -0.19 | -38.78% | 0.01 | 137 | 240 | 0.36 | 0.36 | 0.33 | -0.03 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 23.00 | 0.09 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.01 | 217 | 387 | 0.38 | 0.22 | 0.27 | -0.03 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 23.50 | 0.03 | 0.13 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 40 | 105 | 0.39 | 0.12 | 0.18 | -0.02 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 24.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 15 | 764 | 0.41 | 0.06 | 0.11 | -0.01 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 280 | 1.12 | 0.02 | 0.05 | 0.00 | 8/26/2026 | 8/28/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 195 | 0.73 | 0.01 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 52 | 2.74 | 0.00 | 0.01 | 0.00 | 8/26/2026 | 8/28/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 10 | 260 | 0.74 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 211 | 2.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.44 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 20 | 3.18 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 1.20 | 0.60 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 53 | 3.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.05 | -0.17 | -77.28% | 0.04 | 5 | 26 | 3.46 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:00 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:00 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 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 | 2.17 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 32 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:00 PM EST | |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 18.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.08 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/28/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.88 | -0.01 | 0.02 | 0.00 | 7/28/2026 | 8/28/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 26 | 17 | 0.48 | -0.04 | 0.07 | -0.01 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 20.50 | 0.01 | 0.15 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 6 | 224 | 0.42 | -0.10 | 0.13 | -0.02 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 21.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 31 | 26 | 0.34 | -0.19 | 0.21 | -0.03 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 21.50 | 0.10 | 0.28 | 0.19 | 0.18 | +0.01 | +5.89% | 0.01 | 61 | 160 | 0.34 | -0.31 | 0.28 | -0.04 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 22.00 | 0.38 | 0.45 | 0.42 | 0.41 | +0.14 | +51.86% | 0.02 | 336 | 365 | 0.36 | -0.47 | 0.34 | -0.04 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 22.50 | 0.62 | 0.73 | 0.68 | 0.63 | +0.11 | +21.16% | 0.03 | 281 | 529 | 0.34 | -0.64 | 0.33 | -0.03 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 23.00 | 0.98 | 1.17 | 1.08 | 1.00 | +0.15 | +17.65% | 0.05 | 149 | 484 | 0.35 | -0.78 | 0.27 | -0.03 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 23.50 | 1.45 | 1.89 | 1.67 | 1.40 | +0.20 | +16.67% | 0.07 | 30 | 103 | 0.52 | -0.88 | 0.18 | -0.02 | 8/28/2026 | 8/28/2026 4:00:00 PM EST |
| 24.00 | 0.65 | 3.45 | 2.05 | 1.91 | 0.00 | 0.00% | 0.09 | 0 | 103 | 1.88 | -0.94 | 0.11 | -0.01 | 8/27/2026 | 8/28/2026 4:00:00 PM EST |
| 24.50 | 1.01 | 3.65 | 2.33 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 333 | 1.75 | -0.98 | 0.05 | 0.00 | 8/24/2026 | 8/28/2026 4:00:00 PM EST |
| 25.00 | 1.88 | 4.05 | 2.97 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 368 | 1.79 | -0.99 | 0.02 | 0.00 | 8/25/2026 | 8/28/2026 4:00:00 PM EST |
| 25.50 | 2.15 | 4.55 | 3.35 | 2.87 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.90 | -1.00 | 0.01 | 0.00 | 8/26/2026 | 8/28/2026 4:00:00 PM EST |
| 26.00 | 2.61 | 5.85 | 4.23 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:00 PM EST |
| 26.50 | 3.10 | 6.35 | 4.73 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.82 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:00 PM EST |
| 27.00 | 3.60 | 6.85 | 5.23 | 1.93 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 4:00:00 PM EST |
| 27.50 | 4.10 | 7.35 | 5.73 | 3.24 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 4:00:00 PM EST |
| 28.00 | 4.50 | 7.85 | 6.18 | 5.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:00 PM EST |
| 28.50 | 5.00 | 7.55 | 6.28 | % | 0.22 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 29.00 | 5.50 | 8.05 | 6.78 | % | 0.23 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 29.50 | 6.00 | 8.55 | 7.28 | % | 0.25 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 30.00 | 6.50 | 9.85 | 8.18 | 4.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 4:00:00 PM EST |
| 30.50 | 7.00 | 10.35 | 8.68 | % | 0.28 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 31.00 | 7.50 | 10.80 | 9.15 | % | 0.30 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 31.50 | 8.00 | 11.30 | 9.65 | % | 0.31 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST | |||
| 32.00 | 8.50 | 11.05 | 9.78 | % | 0.31 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:00 PM EST |