Options Chain for MACYS INC COM (M) - $25.40 as of 6/26/2026 6:30:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 13.50 | 16.25 | 14.88 | 14.20 | 0.00 | 0.00% | 1.35 | 0 | 1 | 7.15 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:01 PM EST |
| 12.00 | 12.25 | 15.25 | 13.75 | 14.25 | 0.00 | 0.00% | 1.15 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 4:00:01 PM EST |
| 13.00 | 11.60 | 13.50 | 12.55 | 12.10 | 0.00 | 0.00% | 0.97 | 0 | 3 | 4.11 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:01 PM EST |
| 14.00 | 10.25 | 13.45 | 11.85 | 12.25 | 0.00 | 0.00% | 0.85 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 4:00:01 PM EST |
| 14.50 | 9.80 | 13.00 | 11.40 | 11.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 4:00:01 PM EST |
| 15.00 | 9.70 | 11.60 | 10.65 | 10.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 4:00:01 PM EST |
| 15.50 | 9.20 | 11.30 | 10.25 | 9.94 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 4:00:01 PM EST |
| 16.00 | 8.70 | 10.60 | 9.65 | 8.14 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:01 PM EST |
| 16.50 | 8.20 | 10.20 | 9.20 | % | 0.56 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 17.00 | 7.75 | 9.60 | 8.68 | 8.65 | +0.01 | +0.12% | 0.51 | 1 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 17.50 | 7.25 | 9.15 | 8.20 | 8.20 | % | 0.47 | 1 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST | |
| 18.00 | 6.70 | 8.60 | 7.65 | 7.91 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 18.50 | 6.20 | 8.10 | 7.15 | % | 0.39 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 19.00 | 4.85 | 7.80 | 6.33 | 3.42 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 4:00:01 PM EST |
| 19.50 | 5.00 | 7.10 | 6.05 | 3.24 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 4:00:01 PM EST |
| 20.00 | 5.15 | 6.50 | 5.83 | 5.96 | +0.46 | +8.37% | 0.29 | 2 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 20.50 | 4.15 | 5.95 | 5.05 | 1.72 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 4:00:01 PM EST |
| 21.00 | 4.05 | 5.40 | 4.73 | 2.60 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:01 PM EST |
| 21.50 | 3.55 | 4.95 | 4.25 | 1.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 4:00:01 PM EST |
| 22.00 | 2.65 | 4.25 | 3.45 | 2.54 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.33 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:01 PM EST |
| 22.50 | 2.94 | 3.95 | 3.45 | 2.38 | 0.00 | 0.00% | 0.15 | 0 | 39 | 1.43 | 1.00 | 0.01 | 0.00 | 6/24/2026 | 6/26/2026 4:00:01 PM EST |
| 23.00 | 1.82 | 3.65 | 2.74 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 185 | 1.49 | 0.99 | 0.02 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 23.50 | 1.79 | 2.75 | 2.27 | 2.24 | -0.11 | -4.69% | 0.10 | 5 | 180 | 0.95 | 0.98 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 24.00 | 1.42 | 2.19 | 1.81 | 1.89 | +0.03 | +1.62% | 0.08 | 30 | 497 | 0.76 | 0.94 | 0.10 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 24.50 | 1.41 | 1.75 | 1.58 | 1.45 | +0.01 | +0.70% | 0.06 | 104 | 148 | 0.69 | 0.88 | 0.16 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 25.00 | 0.72 | 1.46 | 1.09 | 0.98 | -0.06 | -5.77% | 0.04 | 194 | 142 | 0.73 | 0.79 | 0.24 | -0.03 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 25.50 | 0.60 | 0.85 | 0.73 | 0.64 | -0.05 | -7.25% | 0.03 | 127 | 128 | 0.34 | 0.66 | 0.31 | -0.04 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 26.00 | 0.38 | 0.55 | 0.47 | 0.42 | -0.03 | -6.67% | 0.02 | 178 | 391 | 0.36 | 0.50 | 0.33 | -0.04 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 26.50 | 0.03 | 0.33 | 0.18 | 0.22 | -0.08 | -26.67% | 0.01 | 55 | 75 | 0.27 | 0.34 | 0.29 | -0.04 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.04 | -21.06% | 0.00 | 153 | 328 | 0.44 | 0.21 | 0.22 | -0.03 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.24 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 5 | 6 | 0.59 | 0.11 | 0.15 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 28.00 | 0.01 | 0.26 | 0.14 | 0.08 | -0.01 | -11.12% | 0.01 | 29 | 35 | 0.50 | 0.06 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 28.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.04 | -66.67% | 0.00 | 23 | 13 | 0.75 | 0.02 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | 0.01 | 0.02 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.43 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.31 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 16.50 | 0.00 | 0.23 | 0.12 | 0.03 | +0.01 | +50.00% | 0.01 | 4 | 9 | 2.48 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.07 | -70.00% | 0.01 | 2 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.51 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.15 | -83.34% | 0.01 | 4 | 32 | 1.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 25 | 59 | 1.10 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 123 | 0.90 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.14 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 4 | 57 | 0.88 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.09 | -64.29% | 0.01 | 2 | 117 | 0.94 | -0.01 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.27 | 0.14 | 0.05 | -0.16 | -76.19% | 0.01 | 2 | 55 | 0.84 | -0.02 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.05 | -41.67% | 0.00 | 91 | 195 | 0.49 | -0.06 | 0.10 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 24.50 | 0.01 | 0.40 | 0.21 | 0.14 | -0.08 | -36.37% | 0.01 | 14 | 282 | 0.49 | -0.12 | 0.16 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.23 | -0.13 | -36.12% | 0.00 | 30 | 358 | 0.44 | -0.21 | 0.24 | -0.03 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 25.50 | 0.12 | 0.55 | 0.34 | 0.33 | -0.23 | -41.08% | 0.01 | 104 | 48 | 0.33 | -0.34 | 0.31 | -0.04 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 26.00 | 0.47 | 0.77 | 0.62 | 0.65 | -0.10 | -13.34% | 0.02 | 137 | 282 | 0.38 | -0.50 | 0.33 | -0.04 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 26.50 | 0.52 | 1.11 | 0.82 | 1.12 | +0.02 | +1.82% | 0.03 | 70 | 8 | 0.57 | -0.66 | 0.29 | -0.04 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 27.00 | 0.84 | 2.04 | 1.44 | 1.50 | +0.05 | +3.45% | 0.05 | 92 | 5 | 1.05 | -0.79 | 0.22 | -0.03 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 27.50 | 1.54 | 2.24 | 1.89 | 1.89 | -0.24 | -11.27% | 0.07 | 34 | 3 | 0.93 | -0.89 | 0.15 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 28.00 | 1.55 | 3.20 | 2.38 | % | 0.08 | 0 | 0 | 1.43 | -0.94 | 0.09 | -0.01 | 6/26/2026 4:00:01 PM EST | |||
| 28.50 | 2.35 | 3.70 | 3.03 | % | 0.11 | 0 | 0 | 1.55 | -0.98 | 0.04 | -0.01 | 6/26/2026 4:00:01 PM EST | |||
| 29.00 | 2.80 | 4.15 | 3.48 | % | 0.12 | 0 | 0 | 1.61 | -0.99 | 0.02 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 30.00 | 3.80 | 5.40 | 4.60 | 4.25 | -1.00 | -19.05% | 0.15 | 26 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |