Options Chain for MACYS INC COM (M) - $19.08 as of 5/8/2026 6:19:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.50 | 11.95 | 10.23 | 8.75 | 0.00 | 0.00% | 1.14 | 0 | 1 | 7.09 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:07 PM EST |
| 10.00 | 9.10 | 10.75 | 9.93 | 9.14 | 0.00 | 0.00% | 0.99 | 0 | 1 | 5.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:07 PM EST |
| 11.00 | 7.90 | 9.95 | 8.93 | 8.34 | 0.00 | 0.00% | 0.81 | 0 | 1 | 5.65 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 12.00 | 6.90 | 8.75 | 7.83 | 7.50 | 0.00 | 0.00% | 0.65 | 0 | 21 | 4.72 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:07 PM EST |
| 13.00 | 5.90 | 7.95 | 6.93 | 7.35 | 0.00 | 0.00% | 0.53 | 0 | 27 | 4.48 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:07 PM EST |
| 13.50 | 4.60 | 7.45 | 6.03 | 6.57 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:07 PM EST |
| 14.00 | 4.90 | 6.95 | 5.93 | 5.95 | 0.00 | 0.00% | 0.42 | 0 | 4 | 3.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 14.50 | 4.45 | 6.05 | 5.25 | % | 0.36 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 15.00 | 3.95 | 5.95 | 4.95 | 4.41 | +0.26 | +6.27% | 0.33 | 1 | 42 | 3.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 15.50 | 3.50 | 4.85 | 4.18 | % | 0.27 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 16.00 | 3.00 | 4.35 | 3.68 | 4.15 | 0.00 | 0.00% | 0.23 | 0 | 179 | 2.26 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:07 PM EST |
| 16.50 | 2.53 | 3.85 | 3.19 | 3.07 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.06 | 1.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 17.00 | 2.05 | 2.75 | 2.40 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 178 | 1.11 | 0.96 | 0.06 | -0.01 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 17.50 | 1.56 | 2.45 | 2.01 | 2.14 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.21 | 0.92 | 0.10 | -0.01 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 18.00 | 1.41 | 1.79 | 1.60 | 1.42 | -0.12 | -7.80% | 0.09 | 229 | 665 | 0.84 | 0.84 | 0.16 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 18.50 | 0.80 | 1.49 | 1.15 | 1.11 | +0.20 | +21.98% | 0.06 | 142 | 49 | 0.89 | 0.74 | 0.22 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 19.00 | 0.56 | 0.94 | 0.75 | 0.77 | +0.06 | +8.46% | 0.04 | 146 | 644 | 0.54 | 0.61 | 0.28 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 19.50 | 0.42 | 0.52 | 0.47 | 0.47 | +0.09 | +23.69% | 0.02 | 405 | 1,749 | 0.52 | 0.45 | 0.32 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 20.00 | 0.21 | 0.28 | 0.25 | 0.28 | +0.03 | +12.00% | 0.01 | 1,075 | 1,237 | 0.48 | 0.29 | 0.31 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 20.50 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 52 | 388 | 0.47 | 0.17 | 0.24 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 21.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 55 | 923 | 0.48 | 0.09 | 0.16 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 21.50 | 0.02 | 0.23 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 20 | 47 | 0.63 | 0.04 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 22.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 8 | 437 | 0.56 | 0.02 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.51 | 0.01 | 0.02 | 0.00 | 4/28/2026 | 5/8/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 512 | 0.57 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:07 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 96 | 3,348 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 137 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.62 | 0.31 | % | 0.03 | 0 | 200 | 5.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.56 | 0.28 | % | 0.03 | 0 | 203 | 4.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.57 | 0.29 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 210 | 3.88 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 298 | 3.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 768 | 2.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 407 | 2.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.01 | -50.00% | 0.01 | 7 | 284 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 16.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 478 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.23 | 0.12 | 0.02 | -0.03 | -60.00% | 0.01 | 3 | 17 | 1.16 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 17.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 7 | 2,035 | 0.66 | -0.04 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 17.50 | 0.02 | 0.19 | 0.11 | 0.04 | -0.08 | -66.67% | 0.01 | 43 | 104 | 0.59 | -0.08 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 18.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.05 | -33.34% | 0.01 | 18 | 1,139 | 0.46 | -0.16 | 0.16 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 18.50 | 0.13 | 0.18 | 0.16 | 0.14 | -0.07 | -33.34% | 0.01 | 21 | 216 | 0.42 | -0.26 | 0.22 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 19.00 | 0.27 | 0.32 | 0.30 | 0.29 | -0.08 | -21.63% | 0.02 | 138 | 4,290 | 0.41 | -0.39 | 0.28 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 19.50 | 0.48 | 0.53 | 0.51 | 0.50 | -0.18 | -26.48% | 0.03 | 234 | 183 | 0.38 | -0.55 | 0.32 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 20.00 | 0.60 | 1.01 | 0.81 | 0.85 | -0.07 | -7.61% | 0.04 | 141 | 943 | 0.33 | -0.71 | 0.31 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 20.50 | 1.07 | 1.56 | 1.32 | 1.26 | -0.08 | -5.97% | 0.06 | 17 | 64 | 0.40 | -0.83 | 0.24 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 21.00 | 1.35 | 2.06 | 1.71 | 2.09 | +1.01 | +93.52% | 0.08 | 1 | 279 | 1.01 | -0.91 | 0.16 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 21.50 | 1.82 | 2.69 | 2.26 | 1.81 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.28 | -0.96 | 0.09 | -0.01 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 22.00 | 2.29 | 3.10 | 2.70 | 2.42 | 0.00 | 0.00% | 0.12 | 0 | 270 | 1.31 | -0.98 | 0.06 | -0.01 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 22.50 | 2.62 | 3.80 | 3.21 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.65 | -0.99 | 0.02 | 0.00 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 23.00 | 3.45 | 4.10 | 3.78 | 3.75 | +0.06 | +1.63% | 0.16 | 1 | 100 | 1.54 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 23.50 | 3.75 | 4.60 | 4.18 | 4.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 24.00 | 4.20 | 5.15 | 4.68 | 4.41 | 0.00 | 0.00% | 0.19 | 0 | 80 | 1.81 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 24.50 | 4.75 | 5.70 | 5.23 | % | 0.21 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 25.00 | 4.95 | 6.20 | 5.58 | 5.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 26.00 | 6.25 | 7.45 | 6.85 | 5.63 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:07 PM EST |
| 27.00 | 7.00 | 8.35 | 7.68 | 7.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 28.00 | 8.20 | 9.10 | 8.65 | 8.46 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 30.00 | 10.25 | 11.15 | 10.70 | 10.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 35.00 | 15.20 | 16.00 | 15.60 | 15.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |