Options Chain for MACYS INC COM (M) - $20.02 as of 2/2/2026 11:23:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.60 | 8.10 | 7.35 | 7.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 4.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 14.00 | 5.60 | 7.05 | 6.33 | % | 0.45 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 15.00 | 4.75 | 5.95 | 5.35 | % | 0.36 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 16.00 | 3.75 | 4.95 | 4.35 | % | 0.27 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 16.50 | 3.25 | 4.50 | 3.88 | 3.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.08 | 0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 17.00 | 3.40 | 3.60 | 3.50 | 3.60 | +0.55 | +18.04% | 0.21 | 2 | 2 | 1.57 | 0.98 | 0.03 | -0.01 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 17.50 | 2.25 | 3.45 | 2.85 | % | 0.16 | 0 | 0 | 1.58 | 0.96 | 0.05 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 18.00 | 2.00 | 2.95 | 2.48 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.15 | 0.91 | 0.10 | -0.02 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 18.50 | 1.53 | 2.52 | 2.03 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.28 | 0.87 | 0.15 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 19.00 | 1.07 | 2.00 | 1.54 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.47 | 0.78 | 0.21 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 19.50 | 0.65 | 1.60 | 1.13 | 0.81 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.44 | 0.67 | 0.28 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 20.00 | 0.71 | 0.99 | 0.85 | 0.85 | +0.38 | +80.86% | 0.04 | 33 | 741 | 0.41 | 0.52 | 0.33 | -0.04 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 20.50 | 0.41 | 0.65 | 0.53 | 0.53 | +0.25 | +89.29% | 0.03 | 518 | 306 | 0.44 | 0.36 | 0.32 | -0.03 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 21.00 | 0.19 | 0.30 | 0.25 | 0.28 | +0.13 | +86.67% | 0.01 | 215 | 245 | 0.42 | 0.23 | 0.25 | -0.03 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 21.50 | 0.12 | 0.15 | 0.14 | 0.14 | +0.05 | +55.56% | 0.01 | 38 | 196 | 0.44 | 0.15 | 0.18 | -0.02 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 22.00 | 0.02 | 0.12 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 7 | 418 | 0.57 | 0.08 | 0.11 | -0.01 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.49 | 0.03 | 0.05 | -0.01 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 61 | 0.74 | 0.02 | 0.03 | 0.00 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 53 | 53 | 0.69 | 0.01 | 0.02 | 0.00 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.82 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.74 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.92 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 16.50 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | -0.01 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.22 | -88.00% | 0.00 | 75 | 1 | 0.85 | -0.02 | 0.03 | -0.01 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | -0.04 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.50 | -0.09 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 18.50 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.57 | -0.13 | 0.15 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 19.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 79 | 149 | 0.48 | -0.22 | 0.21 | -0.03 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 19.50 | 0.07 | 0.18 | 0.13 | 0.15 | -0.12 | -44.45% | 0.01 | 8 | 155 | 0.45 | -0.33 | 0.28 | -0.04 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 20.00 | 0.19 | 0.45 | 0.32 | 0.20 | -0.26 | -56.53% | 0.02 | 34 | 309 | 0.44 | -0.48 | 0.33 | -0.04 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 20.50 | 0.33 | 0.60 | 0.47 | 0.70 | -0.06 | -7.90% | 0.02 | 1 | 200 | 0.45 | -0.64 | 0.32 | -0.03 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 21.00 | 0.60 | 0.83 | 0.72 | 0.75 | -0.30 | -28.58% | 0.03 | 1 | 124 | 0.55 | -0.77 | 0.25 | -0.03 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 21.50 | 0.81 | 1.63 | 1.22 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 195 | 0.61 | -0.85 | 0.18 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 22.00 | 1.21 | 2.08 | 1.65 | 2.06 | 0.00 | 0.00% | 0.07 | 0 | 135 | 1.18 | -0.92 | 0.11 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 22.50 | 1.65 | 2.55 | 2.10 | 2.18 | 0.00 | 0.00% | 0.09 | 0 | 91 | 1.06 | -0.97 | 0.05 | -0.01 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 23.00 | 2.05 | 3.25 | 2.65 | 2.19 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.51 | -0.98 | 0.03 | 0.00 | 1/20/2026 | 1/30/2026 3:59:53 PM EST |
| 23.50 | 2.55 | 3.75 | 3.15 | 3.66 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.51 | -0.99 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 24.00 | 3.05 | 4.25 | 3.65 | 2.49 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.62 | -1.00 | 0.01 | 0.00 | 1/12/2026 | 1/30/2026 3:59:53 PM EST |
| 24.50 | 3.55 | 4.75 | 4.15 | 4.59 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.47 | -1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 4.05 | 6.40 | 5.23 | % | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 25.50 | 4.35 | 6.90 | 5.63 | % | 0.22 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 26.00 | 4.80 | 7.40 | 6.10 | 6.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 26.50 | 5.40 | 7.90 | 6.65 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 27.00 | 5.90 | 8.40 | 7.15 | % | 0.26 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 27.50 | 6.40 | 8.90 | 7.65 | % | 0.28 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 28.00 | 6.95 | 9.40 | 8.18 | % | 0.29 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 29.00 | 7.75 | 10.40 | 9.08 | % | 0.31 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |