Options Chain for MACYS INC COM (M) - $17.98 as of 3/23/2026 5:22:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.90 | 6.10 | 6.00 | 6.03 | +0.27 | +4.69% | 0.50 | 6 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 12.50 | 5.40 | 5.70 | 5.55 | 5.55 | +0.18 | +3.36% | 0.44 | 15 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 13.00 | 4.95 | 5.30 | 5.13 | 5.03 | +0.18 | +3.72% | 0.39 | 19 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 13.50 | 4.35 | 4.90 | 4.63 | 4.60 | +0.25 | +5.75% | 0.34 | 2 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 14.00 | 3.90 | 4.10 | 4.00 | 4.04 | +0.14 | +3.59% | 0.29 | 4 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 14.50 | 3.35 | 3.70 | 3.53 | 3.61 | +0.41 | +12.82% | 0.24 | 4 | 1 | 1.76 | 0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 15.00 | 2.84 | 3.20 | 3.02 | 3.09 | +0.03 | +0.98% | 0.20 | 10 | 4 | 1.56 | 0.98 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 15.50 | 2.39 | 2.80 | 2.60 | 2.13 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.59 | 0.96 | 0.06 | -0.02 | 3/16/2026 | 3/23/2026 4:00:07 PM EST |
| 16.00 | 1.88 | 2.50 | 2.19 | 1.88 | 0.00 | 0.00% | 0.14 | 0 | 33 | 1.73 | 0.92 | 0.10 | -0.04 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 16.50 | 1.46 | 1.98 | 1.72 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.45 | 0.88 | 0.14 | -0.04 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 17.00 | 1.09 | 1.29 | 1.19 | 1.27 | +0.32 | +33.69% | 0.07 | 38 | 74 | 0.89 | 0.82 | 0.22 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 17.50 | 0.74 | 0.79 | 0.77 | 0.71 | +0.01 | +1.43% | 0.04 | 37 | 105 | 0.57 | 0.72 | 0.34 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 18.00 | 0.42 | 0.49 | 0.46 | 0.42 | +0.04 | +10.53% | 0.03 | 157 | 544 | 0.56 | 0.54 | 0.47 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 18.50 | 0.21 | 0.28 | 0.25 | 0.22 | -0.04 | -15.39% | 0.01 | 636 | 612 | 0.57 | 0.33 | 0.39 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 19.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 172 | 766 | 0.52 | 0.23 | 0.25 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 19.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 46 | 70 | 0.53 | 0.17 | 0.18 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 20 | 294 | 0.58 | 0.12 | 0.13 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 20 | 0.98 | 0.04 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 70 | 0.79 | 0.03 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.89 | 0.02 | 0.03 | -0.01 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.98 | 0.01 | 0.02 | -0.01 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.26 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/23/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.20 | -95.24% | 0.00 | 104 | 122 | 1.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.44 | 0.22 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.51 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.27 | -96.43% | 0.00 | 1 | 16 | 1.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.04 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.13 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/23/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.32 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 4:00:07 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/23/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.49 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.40 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.80 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.75 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | -0.01 | 0.01 | -0.01 | 3/17/2026 | 3/23/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.13 | -0.01 | 0.03 | -0.01 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.72 | -0.04 | 0.06 | -0.02 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 58 | 263 | 0.68 | -0.08 | 0.10 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 16.50 | 0.04 | 0.10 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 23 | 202 | 0.70 | -0.12 | 0.14 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 17.00 | 0.09 | 0.16 | 0.13 | 0.10 | -0.18 | -64.29% | 0.01 | 58 | 151 | 0.65 | -0.18 | 0.22 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 17.50 | 0.20 | 0.23 | 0.22 | 0.23 | -0.13 | -36.12% | 0.01 | 119 | 198 | 0.59 | -0.28 | 0.34 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 18.00 | 0.38 | 0.46 | 0.42 | 0.44 | -0.17 | -27.87% | 0.02 | 83 | 175 | 0.59 | -0.46 | 0.47 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 18.50 | 0.66 | 0.70 | 0.68 | 0.67 | -0.37 | -35.58% | 0.04 | 31 | 84 | 0.54 | -0.67 | 0.39 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 19.00 | 0.94 | 1.31 | 1.13 | 1.37 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.93 | -0.77 | 0.25 | -0.04 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 19.50 | 1.23 | 1.77 | 1.50 | % | 0.08 | 0 | 0 | 1.07 | -0.83 | 0.18 | -0.04 | 3/23/2026 4:00:07 PM EST | |||
| 20.00 | 1.90 | 2.15 | 2.03 | 2.37 | 0.00 | 0.00% | 0.10 | 0 | 66 | 1.02 | -0.88 | 0.13 | -0.04 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 20.50 | 2.40 | 2.85 | 2.63 | 2.78 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.55 | -0.96 | 0.06 | -0.01 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 21.00 | 2.72 | 3.20 | 2.96 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.42 | -0.97 | 0.04 | -0.01 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 21.50 | 3.25 | 3.70 | 3.48 | 3.64 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.56 | -0.98 | 0.03 | -0.01 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 22.00 | 3.90 | 4.20 | 4.05 | 3.60 | -0.66 | -15.50% | 0.18 | 2 | 8 | 1.69 | -0.99 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 22.50 | 4.40 | 4.70 | 4.55 | 4.03 | -0.49 | -10.85% | 0.20 | 2 | 2 | 1.81 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 23.00 | 4.90 | 5.20 | 5.05 | 6.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:07 PM EST |
| 23.50 | 5.40 | 5.80 | 5.60 | 5.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 24.00 | 5.90 | 6.10 | 6.00 | 5.48 | +1.83 | +50.14% | 0.25 | 1 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 24.50 | 6.40 | 6.70 | 6.55 | % | 0.27 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 25.00 | 6.90 | 7.15 | 7.03 | 7.19 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 25.50 | 7.40 | 7.65 | 7.53 | 8.64 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 26.00 | 7.90 | 8.15 | 8.03 | 8.34 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 26.50 | 8.40 | 8.65 | 8.53 | 8.06 | -0.81 | -9.14% | 0.32 | 4 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 27.00 | 8.75 | 9.15 | 8.95 | 8.94 | % | 0.33 | 7 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 28.00 | 9.60 | 10.15 | 9.88 | 9.83 | % | 0.35 | 3 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 30.00 | 10.80 | 12.15 | 11.48 | 11.46 | % | 0.38 | 2 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |