Options Chain for MACYS INC COM (M) - $17.94 as of 3/27/2026 10:17:40 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 13.90 16.50 15.20 14.83 0.00 0.00% 5.07 0 2 3.75 1.00 0.00 0.00 3/20/2026 3/27/2026 4:00:10 PM EST
5.00 12.05 14.30 13.18 13.40 0.00 0.00% 2.64 0 0 2.53 1.00 0.00 0.00 3/26/2026 3/27/2026 4:00:10 PM EST
8.00 9.30 11.50 10.40 10.00 0.00 0.00% 1.30 0 1 1.61 1.00 0.00 0.00 3/24/2026 3/27/2026 4:00:10 PM EST
10.00 7.80 9.00 8.40 11.10 0.00 0.00% 0.84 0 51 1.14 0.99 0.02 0.00 1/22/2026 3/27/2026 4:00:10 PM EST
12.00 6.05 7.15 6.60 6.60 0.00 0.00% 0.55 1 476 0.70 0.90 0.03 0.00 3/27/2026 3/27/2026 4:00:10 PM EST
15.00 3.85 4.80 4.33 4.42 +0.17 +4.00% 0.29 2 152 0.62 0.73 0.05 0.00 3/27/2026 3/27/2026 4:00:10 PM EST
17.00 2.70 3.10 2.90 3.40 0.00 0.00% 0.17 0 15,354 0.53 0.61 0.06 -0.01 3/25/2026 3/27/2026 4:00:10 PM EST
20.00 1.52 1.89 1.71 1.69 -0.41 -19.53% 0.09 1 1,122 0.51 0.43 0.06 -0.01 3/27/2026 3/27/2026 4:00:10 PM EST
22.00 1.00 1.19 1.10 1.20 0.00 0.00% 0.05 0 140 0.49 0.33 0.06 -0.01 3/26/2026 3/27/2026 4:00:10 PM EST
25.00 0.38 0.82 0.60 0.56 -0.14 -20.00% 0.02 27 402 0.48 0.21 0.05 0.00 3/27/2026 3/27/2026 4:00:10 PM EST
27.00 0.33 0.38 0.36 0.46 0.00 0.00% 0.01 0 145 0.47 0.15 0.04 0.00 3/13/2026 3/27/2026 4:00:10 PM EST
30.00 0.15 0.30 0.23 0.35 0.00 0.00% 0.01 0 115 0.49 0.09 0.03 0.00 3/6/2026 3/27/2026 4:00:10 PM EST
35.00 0.05 0.17 0.11 0.49 0.00 0.00% 0.00 0 77 0.51 0.03 0.01 0.00 3/3/2026 3/27/2026 4:00:10 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 0.10 0.05 0.10 0.00 0.00% 0.02 0 1 1.45 0.00 0.00 0.00 2/27/2026 3/27/2026 4:00:10 PM EST
5.00 0.00 0.09 0.05 0.05 0.00 0.00% 0.01 0 503 1.03 0.00 0.00 0.00 3/23/2026 3/27/2026 4:00:10 PM EST
8.00 0.05 0.17 0.11 0.13 0.00 0.00% 0.01 0 255 0.68 0.00 0.00 0.00 3/23/2026 3/27/2026 4:00:10 PM EST
10.00 0.01 0.28 0.15 0.21 0.00 0.00% 0.01 0 397 0.50 -0.01 0.02 0.00 3/2/2026 3/27/2026 4:00:10 PM EST
12.00 0.24 0.55 0.40 0.39 -0.11 -22.00% 0.03 3 111 0.53 -0.10 0.03 0.00 3/27/2026 3/27/2026 4:00:10 PM EST
15.00 1.19 1.31 1.25 1.23 +0.17 +16.04% 0.08 9 504 0.53 -0.27 0.05 0.00 3/27/2026 3/27/2026 4:00:10 PM EST
17.00 1.95 2.21 2.08 2.08 +0.03 +1.47% 0.12 10,085 422 0.52 -0.39 0.06 -0.01 3/27/2026 3/27/2026 4:00:10 PM EST
20.00 3.35 4.20 3.78 3.45 0.00 0.00% 0.19 0 447 0.50 -0.57 0.06 -0.01 3/26/2026 3/27/2026 4:00:10 PM EST
22.00 4.80 5.45 5.13 5.35 0.00 0.00% 0.23 0 92 0.48 -0.67 0.06 -0.01 3/20/2026 3/27/2026 4:00:10 PM EST
25.00 6.90 7.85 7.38 5.00 0.00 0.00% 0.30 0 84 0.56 -0.79 0.05 0.00 2/19/2026 3/27/2026 4:00:10 PM EST
27.00 8.70 9.50 9.10 7.90 0.00 0.00% 0.34 0 5 0.54 -0.85 0.04 0.00 11/6/2025 3/27/2026 4:00:10 PM EST
30.00 11.20 12.55 11.88 % 0.40 0 0 0.65 -0.91 0.03 0.00 3/27/2026 4:00:10 PM EST
35.00 15.50 17.90 16.70 16.50 0.00 0.00% 0.48 0 1 0.90 -0.97 0.01 0.00 3/23/2026 3/27/2026 4:00:10 PM EST