Options Chain for MACYS INC COM (M) - $23.24 as of 7/8/2026 7:02:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.35 | 21.00 | 19.68 | 22.40 | 0.00 | 0.00% | 6.56 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 4:00:13 PM EST |
| 5.00 | 16.45 | 19.00 | 17.73 | 15.55 | 0.00 | 0.00% | 3.55 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/8/2026 4:00:13 PM EST |
| 8.00 | 13.50 | 16.05 | 14.78 | 13.15 | 0.00 | 0.00% | 1.85 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/8/2026 4:00:13 PM EST |
| 10.00 | 11.60 | 14.20 | 12.90 | 15.80 | 0.00 | 0.00% | 1.29 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 4:00:13 PM EST |
| 12.00 | 9.60 | 12.00 | 10.80 | 7.35 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.74 | 0.99 | 0.00 | 0.00 | 4/29/2026 | 7/8/2026 4:00:13 PM EST |
| 15.00 | 7.50 | 8.40 | 7.95 | 9.83 | 0.00 | 0.00% | 0.53 | 0 | 137 | 1.00 | 0.96 | 0.01 | 0.00 | 6/17/2026 | 7/8/2026 4:00:13 PM EST |
| 17.00 | 5.70 | 6.55 | 6.13 | 7.65 | 0.00 | 0.00% | 0.36 | 0 | 15,310 | 0.49 | 0.90 | 0.03 | -0.01 | 6/29/2026 | 7/8/2026 4:00:13 PM EST |
| 18.00 | 4.75 | 5.65 | 5.20 | % | 0.29 | 0 | 0 | 0.47 | 0.86 | 0.04 | -0.01 | 7/8/2026 4:00:13 PM EST | |||
| 19.00 | 4.00 | 4.75 | 4.38 | % | 0.23 | 0 | 0 | 0.49 | 0.81 | 0.05 | -0.01 | 7/8/2026 4:00:13 PM EST | |||
| 20.00 | 3.40 | 4.35 | 3.88 | 3.63 | -0.37 | -9.25% | 0.19 | 1 | 944 | 0.56 | 0.75 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 4:00:13 PM EST |
| 21.00 | 2.88 | 3.20 | 3.04 | 2.90 | -0.82 | -22.05% | 0.14 | 7 | 1 | 0.51 | 0.68 | 0.07 | -0.01 | 7/8/2026 | 7/8/2026 4:00:13 PM EST |
| 22.00 | 2.28 | 2.53 | 2.41 | 2.25 | -0.56 | -19.93% | 0.11 | 15 | 495 | 0.49 | 0.61 | 0.07 | -0.01 | 7/8/2026 | 7/8/2026 4:00:13 PM EST |
| 23.00 | 1.80 | 2.11 | 1.96 | 1.93 | -0.32 | -14.23% | 0.09 | 7 | 69 | 0.50 | 0.54 | 0.07 | -0.02 | 7/8/2026 | 7/8/2026 4:00:13 PM EST |
| 24.00 | 1.43 | 1.67 | 1.55 | 1.47 | -0.43 | -22.64% | 0.06 | 3 | 19 | 0.50 | 0.47 | 0.07 | -0.02 | 7/8/2026 | 7/8/2026 4:00:13 PM EST |
| 25.00 | 1.08 | 1.37 | 1.23 | 1.14 | -0.30 | -20.84% | 0.05 | 962 | 1,170 | 0.50 | 0.40 | 0.07 | -0.01 | 7/8/2026 | 7/8/2026 4:00:13 PM EST |
| 26.00 | 0.84 | 1.00 | 0.92 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.49 | 0.33 | 0.07 | -0.01 | 7/2/2026 | 7/8/2026 4:00:13 PM EST |
| 27.00 | 0.59 | 0.72 | 0.66 | 0.67 | -0.25 | -27.18% | 0.02 | 4 | 756 | 0.48 | 0.27 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 4:00:13 PM EST |
| 28.00 | 0.45 | 0.56 | 0.51 | 0.47 | -0.20 | -29.86% | 0.02 | 300 | 570 | 0.48 | 0.21 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 4:00:13 PM EST |
| 29.00 | 0.34 | 0.43 | 0.39 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.49 | 0.16 | 0.05 | -0.01 | 7/7/2026 | 7/8/2026 4:00:13 PM EST |
| 30.00 | 0.25 | 0.36 | 0.31 | 0.28 | -0.10 | -26.32% | 0.01 | 10 | 1,549 | 0.49 | 0.12 | 0.04 | -0.01 | 7/8/2026 | 7/8/2026 4:00:13 PM EST |
| 31.00 | 0.02 | 0.32 | 0.17 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.09 | 0.03 | -0.01 | 6/22/2026 | 7/8/2026 4:00:13 PM EST |
| 32.00 | 0.01 | 0.26 | 0.14 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.43 | 0.06 | 0.02 | 0.00 | 7/6/2026 | 7/8/2026 4:00:13 PM EST |
| 33.00 | 0.01 | 0.22 | 0.12 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.02 | 0.00 | 7/8/2026 4:00:13 PM EST | |||
| 35.00 | 0.00 | 0.16 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.60 | 0.03 | 0.01 | 0.00 | 6/29/2026 | 7/8/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:13 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 503 | 2.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/8/2026 4:00:13 PM EST |
| 8.00 | 0.00 | 0.56 | 0.28 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 255 | 1.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/8/2026 4:00:13 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.06 | +0.04 | +200.00% | 0.01 | 3 | 386 | 1.26 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:13 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.82 | -0.01 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 4:00:13 PM EST |
| 15.00 | 0.05 | 0.16 | 0.11 | 0.12 | +0.04 | +50.00% | 0.01 | 9 | 572 | 0.58 | -0.04 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 4:00:13 PM EST |
| 17.00 | 0.25 | 0.33 | 0.29 | 0.29 | +0.04 | +16.00% | 0.02 | 17 | 10,715 | 0.57 | -0.10 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 4:00:13 PM EST |
| 18.00 | 0.38 | 0.58 | 0.48 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 264 | 0.58 | -0.14 | 0.04 | -0.01 | 7/7/2026 | 7/8/2026 4:00:13 PM EST |
| 19.00 | 0.55 | 0.80 | 0.68 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.56 | -0.19 | 0.05 | -0.01 | 7/1/2026 | 7/8/2026 4:00:13 PM EST |
| 20.00 | 0.81 | 1.05 | 0.93 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 1,077 | 0.55 | -0.25 | 0.06 | -0.01 | 7/7/2026 | 7/8/2026 4:00:13 PM EST |
| 21.00 | 1.19 | 1.43 | 1.31 | 1.24 | +0.34 | +37.78% | 0.06 | 24 | 26 | 0.55 | -0.32 | 0.07 | -0.01 | 7/8/2026 | 7/8/2026 4:00:13 PM EST |
| 22.00 | 1.57 | 1.86 | 1.72 | 1.67 | +0.36 | +27.49% | 0.08 | 12,012 | 489 | 0.54 | -0.39 | 0.07 | -0.01 | 7/8/2026 | 7/8/2026 4:00:13 PM EST |
| 23.00 | 2.07 | 2.33 | 2.20 | 1.99 | 0.00 | 0.00% | 0.10 | 0 | 496 | 0.54 | -0.46 | 0.07 | -0.02 | 7/1/2026 | 7/8/2026 4:00:13 PM EST |
| 24.00 | 2.62 | 2.95 | 2.79 | 2.18 | 0.00 | 0.00% | 0.12 | 0 | 686 | 0.54 | -0.54 | 0.07 | -0.02 | 7/6/2026 | 7/8/2026 4:00:13 PM EST |
| 25.00 | 3.30 | 3.50 | 3.40 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 1,097 | 0.53 | -0.60 | 0.07 | -0.01 | 6/29/2026 | 7/8/2026 4:00:13 PM EST |
| 26.00 | 4.05 | 4.25 | 4.15 | 3.65 | 0.00 | 0.00% | 0.16 | 0 | 3,509 | 0.54 | -0.67 | 0.07 | -0.01 | 7/7/2026 | 7/8/2026 4:00:13 PM EST |
| 27.00 | 4.75 | 5.25 | 5.00 | 3.85 | 0.00 | 0.00% | 0.19 | 0 | 182 | 0.56 | -0.73 | 0.06 | -0.01 | 6/29/2026 | 7/8/2026 4:00:13 PM EST |
| 28.00 | 5.40 | 6.10 | 5.75 | % | 0.21 | 0 | 0 | 0.51 | -0.79 | 0.06 | -0.01 | 7/8/2026 4:00:13 PM EST | |||
| 29.00 | 6.20 | 7.05 | 6.63 | % | 0.23 | 0 | 0 | 0.66 | -0.84 | 0.05 | -0.01 | 7/8/2026 4:00:13 PM EST | |||
| 30.00 | 7.05 | 7.90 | 7.48 | % | 0.25 | 0 | 0 | 0.66 | -0.88 | 0.04 | -0.01 | 7/8/2026 4:00:13 PM EST | |||
| 31.00 | 8.00 | 8.85 | 8.43 | % | 0.27 | 0 | 0 | 0.68 | -0.91 | 0.03 | -0.01 | 7/8/2026 4:00:13 PM EST | |||
| 32.00 | 8.55 | 9.95 | 9.25 | % | 0.29 | 0 | 0 | 0.77 | -0.94 | 0.02 | 0.00 | 7/8/2026 4:00:13 PM EST | |||
| 33.00 | 9.75 | 10.90 | 10.33 | % | 0.31 | 0 | 0 | 0.79 | -0.96 | 0.02 | 0.00 | 7/8/2026 4:00:13 PM EST | |||
| 35.00 | 11.25 | 13.80 | 12.53 | 16.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.18 | -0.97 | 0.01 | 0.00 | 3/23/2026 | 7/8/2026 4:00:13 PM EST |