Options Chain for MACYS INC COM (M) - $21.94 as of 9/21/2026 2:26:38 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 | 7.30 | 7.50 | 7.40 | 6.88 | -0.67 | -8.88% | 0.49 | 1 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 16.00 | 6.35 | 6.50 | 6.43 | 6.43 | +0.37 | +6.11% | 0.40 | 2 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 17.00 | 5.35 | 5.55 | 5.45 | 5.50 | +1.60 | +41.03% | 0.32 | 6 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 17.50 | 4.80 | 5.10 | 4.95 | 4.90 | +1.70 | +53.13% | 0.28 | 3 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 18.00 | 4.30 | 4.60 | 4.45 | 4.09 | -0.36 | -8.09% | 0.25 | 1 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 18.50 | 3.80 | 4.10 | 3.95 | % | 0.21 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 19.00 | 3.30 | 3.60 | 3.45 | 3.05 | 0.00 | 0.00% | 0.18 | 0 | 325 | 1.26 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 12:58:59 PM EST |
| 19.50 | 2.71 | 3.15 | 2.93 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 12:58:59 PM EST |
| 20.00 | 1.90 | 2.67 | 2.29 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.77 | 0.99 | 0.02 | 0.00 | 9/15/2026 | 9/21/2026 12:58:59 PM EST |
| 20.50 | 1.79 | 2.17 | 1.98 | 1.90 | +0.63 | +49.61% | 0.10 | 1 | 2 | 1.01 | 0.97 | 0.07 | -0.01 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 21.00 | 0.99 | 1.63 | 1.31 | 1.14 | -0.18 | -13.64% | 0.06 | 20 | 23 | 0.61 | 0.92 | 0.15 | -0.02 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 21.50 | 0.78 | 1.20 | 0.99 | 1.01 | +0.22 | +27.85% | 0.05 | 8 | 734 | 0.70 | 0.82 | 0.25 | -0.03 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 22.00 | 0.59 | 0.74 | 0.67 | 0.67 | +0.17 | +34.00% | 0.03 | 127 | 230 | 0.46 | 0.67 | 0.34 | -0.05 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 22.50 | 0.36 | 0.41 | 0.39 | 0.37 | +0.12 | +48.00% | 0.02 | 515 | 236 | 0.45 | 0.49 | 0.37 | -0.05 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 23.00 | 0.19 | 0.20 | 0.20 | 0.19 | +0.06 | +46.16% | 0.01 | 8,876 | 528 | 0.45 | 0.32 | 0.33 | -0.04 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 23.50 | 0.08 | 0.11 | 0.10 | 0.08 | +0.02 | +33.34% | 0.00 | 147 | 169 | 0.45 | 0.18 | 0.23 | -0.03 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 24.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 69 | 327 | 0.43 | 0.09 | 0.14 | -0.02 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 24.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 523 | 0.48 | 0.04 | 0.07 | -0.01 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 183 | 0.51 | 0.01 | 0.03 | 0.00 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 25.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.94 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.87 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:58:59 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.11 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 12:58:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.27 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 12:58:59 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.40 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/21/2026 12:58:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.51 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/21/2026 12:58:59 PM EST |
| 28.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 29.00 | 0.00 | 0.62 | 0.31 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 12:58:59 PM EST |
| 29.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 30.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 12:58:59 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.02 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/21/2026 12:58:59 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/21/2026 12:58:59 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 16.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/21/2026 12:58:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/21/2026 12:58:59 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 12:58:59 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.51 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 12:58:59 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 12:58:59 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.65 | -0.01 | 0.02 | 0.00 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 57 | 82 | 0.53 | -0.03 | 0.07 | -0.01 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 23 | 103 | 0.47 | -0.08 | 0.15 | -0.02 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 21.50 | 0.09 | 0.12 | 0.11 | 0.10 | -0.14 | -58.34% | 0.01 | 64 | 472 | 0.47 | -0.18 | 0.25 | -0.03 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 22.00 | 0.21 | 0.27 | 0.24 | 0.27 | -0.14 | -34.15% | 0.01 | 101 | 249 | 0.45 | -0.33 | 0.34 | -0.05 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 22.50 | 0.42 | 0.46 | 0.44 | 0.47 | -0.20 | -29.86% | 0.02 | 132 | 157 | 0.43 | -0.51 | 0.37 | -0.05 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 23.00 | 0.64 | 0.86 | 0.75 | 1.07 | +0.07 | +7.00% | 0.03 | 10 | 122 | 0.53 | -0.68 | 0.33 | -0.04 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 23.50 | 1.01 | 1.70 | 1.36 | 1.18 | 0.00 | 0.00% | 0.06 | 0 | 27 | 1.15 | -0.82 | 0.23 | -0.03 | 9/14/2026 | 9/21/2026 12:58:59 PM EST |
| 24.00 | 1.49 | 1.85 | 1.67 | 1.98 | 0.00 | 0.00% | 0.07 | 0 | 18 | 1.12 | -0.92 | 0.14 | -0.02 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 24.50 | 1.92 | 2.41 | 2.17 | 2.25 | +0.19 | +9.23% | 0.09 | 2 | 2 | 1.15 | -0.96 | 0.07 | -0.01 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 25.00 | 2.36 | 2.72 | 2.54 | 2.90 | -0.35 | -10.77% | 0.10 | 7 | 2 | 0.87 | -0.99 | 0.03 | 0.00 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 25.50 | 2.90 | 3.75 | 3.33 | 3.57 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.77 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 9/21/2026 12:58:59 PM EST |
| 26.00 | 3.25 | 4.65 | 3.95 | 3.96 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.39 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 12:58:59 PM EST |
| 26.50 | 3.75 | 5.55 | 4.65 | % | 0.18 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 27.00 | 4.30 | 5.55 | 4.93 | % | 0.18 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 27.50 | 4.75 | 6.60 | 5.68 | 5.58 | % | 0.21 | 1 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:59 PM EST | |
| 28.00 | 5.35 | 6.45 | 5.90 | 6.01 | -0.24 | -3.84% | 0.21 | 3 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 28.50 | 5.85 | 7.10 | 6.48 | 6.50 | % | 0.23 | 2 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:59 PM EST | |
| 29.00 | 6.50 | 7.35 | 6.93 | 7.05 | % | 0.24 | 3 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:59 PM EST | |
| 29.50 | 6.90 | 8.00 | 7.45 | 7.48 | -0.32 | -4.11% | 0.25 | 3 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 30.00 | 7.35 | 8.55 | 7.95 | 8.03 | -0.22 | -2.67% | 0.27 | 3 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 30.50 | 7.90 | 9.20 | 8.55 | 8.45 | % | 0.28 | 2 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:59 PM EST | |
| 31.00 | 8.45 | 9.60 | 9.03 | 8.92 | -0.38 | -4.09% | 0.29 | 1 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |