Options Chain for MACYS INC COM (M) - $19.39 as of 10/28/2025 5:44:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.30 | 15.50 | 14.40 | 13.82 | 0.00 | 0.00% | 2.88 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 7.00 | 11.40 | 13.50 | 12.45 | 12.28 | +0.28 | +2.34% | 1.78 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 8.00 | 10.40 | 12.50 | 11.45 | % | 1.43 | 0 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 8.50 | 10.10 | 11.55 | 10.83 | % | 1.27 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 9.00 | 9.60 | 11.05 | 10.33 | % | 1.15 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 9.50 | 9.10 | 10.55 | 9.83 | % | 1.03 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 10.00 | 8.60 | 10.05 | 9.33 | % | 0.93 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 10.50 | 8.10 | 9.55 | 8.83 | % | 0.84 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 11.00 | 7.60 | 9.05 | 8.33 | 8.28 | +1.52 | +22.49% | 0.76 | 2 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 11.50 | 7.10 | 8.55 | 7.83 | 6.37 | 0.00 | 0.00% | 0.68 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:59 PM EST |
| 12.00 | 6.60 | 8.05 | 7.33 | 7.35 | +1.35 | +22.50% | 0.61 | 2 | 2 | 4.85 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 12.50 | 6.10 | 7.55 | 6.83 | % | 0.55 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 13.00 | 6.05 | 6.75 | 6.40 | 6.13 | % | 0.49 | 3 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 13.50 | 5.60 | 6.25 | 5.93 | 5.88 | +1.63 | +38.36% | 0.44 | 2 | 5 | 2.85 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 14.00 | 5.20 | 5.75 | 5.48 | 5.48 | +1.98 | +56.58% | 0.39 | 5 | 7 | 2.62 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 14.50 | 4.25 | 5.45 | 4.85 | % | 0.33 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 15.00 | 3.95 | 4.90 | 4.43 | 3.80 | 0.00 | 0.00% | 0.30 | 0 | 75 | 2.70 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 15.50 | 3.30 | 4.70 | 4.00 | 2.59 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/28/2025 3:59:59 PM EST |
| 16.00 | 3.10 | 3.75 | 3.43 | 3.21 | -0.11 | -3.32% | 0.21 | 4 | 8 | 1.77 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 16.50 | 2.70 | 3.35 | 3.03 | 3.03 | +0.43 | +16.54% | 0.18 | 51 | 141 | 1.86 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 17.00 | 2.02 | 2.79 | 2.41 | 2.36 | 0.00 | 0.00% | 0.14 | 0 | 262 | 1.48 | 1.00 | 0.02 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 17.50 | 1.51 | 2.24 | 1.88 | 2.19 | +0.19 | +9.50% | 0.11 | 2 | 549 | 1.13 | 0.97 | 0.07 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 18.00 | 1.50 | 1.80 | 1.65 | 1.64 | +0.18 | +12.33% | 0.09 | 2 | 233 | 1.07 | 0.92 | 0.13 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 18.50 | 1.04 | 1.29 | 1.17 | 1.16 | +0.15 | +14.86% | 0.06 | 1,032 | 777 | 0.77 | 0.84 | 0.21 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 19.00 | 0.66 | 0.88 | 0.77 | 0.77 | +0.17 | +28.34% | 0.04 | 49 | 1,207 | 0.41 | 0.76 | 0.32 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 19.50 | 0.45 | 0.50 | 0.48 | 0.50 | +0.13 | +35.14% | 0.02 | 597 | 1,251 | 0.53 | 0.59 | 0.43 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 20.00 | 0.21 | 0.25 | 0.23 | 0.22 | +0.05 | +29.42% | 0.01 | 1,482 | 2,102 | 0.51 | 0.37 | 0.41 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 20.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 194 | 309 | 0.49 | 0.22 | 0.28 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 21.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 8 | 282 | 0.62 | 0.11 | 0.17 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 200 | 57 | 0.60 | 0.06 | 0.10 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 58 | 12 | 0.63 | 0.03 | 0.05 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 5 | 0 | 0.74 | 0.01 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 23.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.01 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 23.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.32 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.02 | -22.23% | 0.01 | 5 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.13 | 0.07 | 0.09 | +0.01 | +12.50% | 0.01 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.13 | 0.07 | 0.06 | -0.02 | -25.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.32 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.33 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 16.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1,505 | 269 | 1.13 | 0.00 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 17.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 1,518 | 0.74 | -0.03 | 0.07 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 18.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 13 | 1,265 | 0.70 | -0.08 | 0.13 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 18.50 | 0.03 | 0.09 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 457 | 4,540 | 0.55 | -0.16 | 0.21 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 19.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.11 | -42.31% | 0.01 | 429 | 437 | 0.56 | -0.24 | 0.32 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 19.50 | 0.27 | 0.34 | 0.31 | 0.30 | -0.12 | -28.58% | 0.02 | 292 | 128 | 0.54 | -0.41 | 0.43 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 20.00 | 0.48 | 0.69 | 0.59 | 0.65 | -0.14 | -17.73% | 0.03 | 1 | 10 | 0.55 | -0.63 | 0.41 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 20.50 | 0.80 | 1.87 | 1.34 | 1.23 | 0.00 | 0.00% | 0.07 | 0 | 19 | 1.90 | -0.78 | 0.28 | -0.05 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 21.00 | 1.25 | 2.05 | 1.65 | % | 0.08 | 0 | 0 | 1.67 | -0.89 | 0.17 | -0.03 | 10/28/2025 3:59:59 PM EST | |||
| 21.50 | 1.74 | 2.55 | 2.15 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.89 | -0.94 | 0.10 | -0.02 | 10/1/2025 | 10/28/2025 3:59:59 PM EST |
| 22.00 | 2.10 | 3.25 | 2.68 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.41 | -0.97 | 0.05 | -0.01 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 22.50 | 2.60 | 3.80 | 3.20 | % | 0.14 | 0 | 0 | 2.68 | -0.99 | 0.02 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 23.00 | 3.10 | 4.25 | 3.68 | % | 0.16 | 0 | 0 | 2.79 | -1.00 | 0.01 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 23.50 | 3.60 | 4.75 | 4.18 | % | 0.18 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 24.00 | 4.10 | 5.25 | 4.68 | % | 0.19 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 24.50 | 4.60 | 5.75 | 5.18 | % | 0.21 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 25.00 | 5.05 | 6.40 | 5.73 | % | 0.23 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST |