Options Chain for MACYS INC COM (M) - $23.12 as of 12/17/2025 11:06:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.65 | 19.25 | 18.45 | 18.30 | +0.35 | +1.95% | 3.69 | 29 | 4 | 9.58 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 10.00 | 12.65 | 13.90 | 13.28 | 13.25 | +0.26 | +2.01% | 1.33 | 2 | 7 | 9.81 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 11.00 | 11.65 | 13.75 | 12.70 | 12.04 | 0.00 | 0.00% | 1.15 | 0 | 8 | 5.75 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 12.00 | 10.70 | 11.30 | 11.00 | 11.30 | +0.20 | +1.81% | 0.92 | 6 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 13.00 | 9.85 | 10.30 | 10.08 | 9.96 | 0.00 | 0.00% | 0.78 | 0 | 35 | 4.41 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 14.00 | 9.00 | 9.40 | 9.20 | 9.20 | +0.23 | +2.57% | 0.66 | 2 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 14.50 | 8.50 | 8.80 | 8.65 | 8.92 | +0.32 | +3.73% | 0.60 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 15.00 | 7.95 | 8.30 | 8.13 | 8.30 | +0.30 | +3.75% | 0.54 | 1 | 4 | 3.27 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 15.50 | 7.50 | 8.55 | 8.03 | 7.85 | +0.35 | +4.67% | 0.52 | 2 | 3 | 3.07 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 16.00 | 7.00 | 7.35 | 7.18 | 7.18 | -0.02 | -0.28% | 0.45 | 1 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 16.50 | 6.50 | 6.90 | 6.70 | 6.69 | +0.17 | +2.61% | 0.41 | 4 | 74 | 2.67 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 17.00 | 6.00 | 6.50 | 6.25 | 6.26 | +0.21 | +3.48% | 0.37 | 2 | 72 | 2.48 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 17.50 | 5.50 | 6.05 | 5.78 | 5.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 18.00 | 5.05 | 5.90 | 5.48 | 5.03 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 18.50 | 4.45 | 5.40 | 4.93 | 4.58 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 19.00 | 4.00 | 4.90 | 4.45 | 5.25 | 0.00 | 0.00% | 0.23 | 0 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 4:00:03 PM EST |
| 19.50 | 3.45 | 4.40 | 3.93 | 3.81 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 4:00:03 PM EST |
| 20.00 | 3.05 | 3.90 | 3.48 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 7 | 2.74 | 0.99 | 0.01 | 0.00 | 12/12/2025 | 12/16/2025 4:00:03 PM EST |
| 20.50 | 2.48 | 3.40 | 2.94 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.35 | 0.99 | 0.02 | 0.00 | 12/15/2025 | 12/16/2025 4:00:03 PM EST |
| 21.00 | 2.00 | 2.66 | 2.33 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.19 | 0.96 | 0.07 | -0.03 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 21.50 | 1.54 | 2.18 | 1.86 | 2.18 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.70 | 0.92 | 0.12 | -0.04 | 12/15/2025 | 12/16/2025 4:00:03 PM EST |
| 22.00 | 1.09 | 1.71 | 1.40 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.74 | 0.85 | 0.20 | -0.05 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 22.50 | 0.64 | 1.27 | 0.96 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.48 | 0.74 | 0.31 | -0.06 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 23.00 | 0.47 | 0.55 | 0.51 | 0.49 | +0.04 | +8.89% | 0.02 | 67 | 1,842 | 0.45 | 0.57 | 0.40 | -0.07 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 23.50 | 0.20 | 0.28 | 0.24 | 0.40 | +0.17 | +73.92% | 0.01 | 1 | 1,105 | 0.46 | 0.37 | 0.38 | -0.06 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 24.00 | 0.08 | 0.12 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 1,125 | 0.49 | 0.21 | 0.28 | -0.05 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 24.50 | 0.02 | 0.11 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1,856 | 0.46 | 0.11 | 0.18 | -0.03 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,301 | 0.62 | 0.04 | 0.09 | -0.02 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.61 | 0.02 | 0.04 | -0.01 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.63 | 0.01 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,632 | 0.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 9 | 4.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/16/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 47 | 4.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.53 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.59 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 441 | 2.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,215 | 1.37 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,202 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,038 | 1.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 4:00:03 PM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 4:00:03 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,715 | 0.85 | -0.01 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 768 | 0.79 | -0.01 | 0.02 | 0.00 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.61 | -0.04 | 0.07 | -0.03 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.59 | -0.08 | 0.12 | -0.04 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 22.00 | 0.03 | 0.56 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,394 | 0.53 | -0.15 | 0.20 | -0.05 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 22.50 | 0.09 | 0.16 | 0.13 | 0.04 | -0.13 | -76.48% | 0.01 | 2 | 1,465 | 0.49 | -0.26 | 0.31 | -0.06 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 23.00 | 0.21 | 0.29 | 0.25 | 0.20 | -0.13 | -39.40% | 0.01 | 1 | 462 | 0.47 | -0.43 | 0.40 | -0.07 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 23.50 | 0.46 | 0.54 | 0.50 | 0.58 | -0.04 | -6.46% | 0.02 | 3 | 690 | 0.47 | -0.63 | 0.38 | -0.06 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 24.00 | 0.58 | 1.10 | 0.84 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 362 | 0.66 | -0.79 | 0.28 | -0.05 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 24.50 | 1.01 | 1.65 | 1.33 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.07 | -0.89 | 0.18 | -0.03 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 25.00 | 1.62 | 2.12 | 1.87 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 65 | 1.16 | -0.96 | 0.09 | -0.02 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 25.50 | 1.85 | 2.61 | 2.23 | 2.49 | +0.07 | +2.90% | 0.09 | 1 | 7 | 1.40 | -0.98 | 0.04 | -0.01 | 12/17/2025 | 12/16/2025 4:00:03 PM EST |
| 26.00 | 2.41 | 3.35 | 2.88 | 2.79 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.45 | -0.99 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 4:00:03 PM EST |
| 27.00 | 3.55 | 4.35 | 3.95 | % | 0.15 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:03 PM EST | |||
| 27.50 | 3.85 | 4.85 | 4.35 | % | 0.16 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:03 PM EST | |||
| 28.00 | 4.55 | 6.75 | 5.65 | 4.58 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 4:00:03 PM EST |
| 29.00 | 5.35 | 7.75 | 6.55 | 5.47 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 4:00:03 PM EST |
| 30.00 | 6.30 | 8.75 | 7.53 | % | 0.25 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:03 PM EST | |||
| 31.00 | 7.30 | 9.75 | 8.53 | % | 0.28 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:03 PM EST |