Options Chain for MACYS INC COM (M) - $14.45 as of 1/22/2025 9:00:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.30 | 10.65 | 9.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 7.50 | 5.80 | 8.15 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 8.00 | 5.80 | 7.65 | 6.42 | 0.00 | 0.00% | 0 | 3 | 9.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 8.50 | 4.80 | 7.15 | % | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 9.00 | 5.15 | 5.55 | 5.58 | 0.00 | 0.00% | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 9.50 | 3.80 | 6.55 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 10.00 | 3.40 | 4.50 | 7.05 | 0.00 | 0.00% | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:51 PM EST |
| 10.50 | 2.30 | 4.00 | 4.15 | 0.00 | 0.00% | 0 | 17 | 5.69 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 11.00 | 3.10 | 3.50 | 3.65 | 0.00 | 0.00% | 0 | 31 | 2.05 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 11.50 | 2.68 | 2.97 | 2.51 | 0.00 | 0.00% | 0 | 11 | 1.58 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 12.00 | 0.67 | 2.53 | 2.39 | 0.00 | 0.00% | 0 | 35 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 12.50 | 0.13 | 2.00 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 13.00 | 1.24 | 1.53 | 1.55 | 0.00 | 0.00% | 0 | 32 | 1.10 | 1.00 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.50 | 0.55 | 0.97 | 0.94 | 0.00 | 0.00% | 0 | 446 | 0.56 | 0.95 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 0.41 | 0.53 | 0.47 | 0.00 | 0.00% | 0 | 2,501 | 0.46 | 0.79 | 0.53 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.50 | 0.15 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 3,696 | 0.42 | 0.45 | 0.76 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 4,869 | 0.45 | 0.18 | 0.44 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 881 | 0.51 | 0.07 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 688 | 0.73 | 0.01 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 318 | 0.93 | 0.00 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 438 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 223 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 987 | 1.15 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.16 | 0.75 | 0.00 | 0.00% | 0 | 89 | 2.18 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 244 | 1.38 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 24 | 2.23 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 32 | 3.97 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 69 | 1.70 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.55 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 21.50 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 10 | 4.33 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.54 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.53 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.53 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 23.50 | 0.00 | 0.53 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.02 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 24.50 | 0.00 | 0.53 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2 | 5.81 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.53 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.53 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 26.50 | 0.00 | 0.53 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.53 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.53 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.53 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 28.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 29.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.16 | 0.00 | 0.00% | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.01 | 0.18 | 0.00 | 0.00% | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.22 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.59 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 50 | 5.05 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.73 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 700 | 4.44 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 224 | 2.38 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 364 | 1.72 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 101 | 1.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 657 | 0.62 | 0.00 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 5,128 | 0.49 | -0.05 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 1,502 | 0.43 | -0.21 | 0.53 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.50 | 0.22 | 0.34 | 0.28 | 0.00 | 0.00% | 0 | 681 | 0.38 | -0.55 | 0.76 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 0.59 | 0.77 | 0.60 | 0.00 | 0.00% | 0 | 552 | 0.60 | -0.82 | 0.44 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.50 | 0.10 | 1.82 | 1.18 | 0.00 | 0.00% | 0 | 131 | 0.71 | -0.93 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 0.60 | 2.50 | 1.60 | 0.00 | 0.00% | 0 | 186 | 0.99 | -0.99 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.50 | 2.02 | 2.33 | 2.05 | 0.00 | 0.00% | 0 | 41 | 1.11 | -1.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.00 | 2.53 | 3.20 | 2.57 | 0.00 | 0.00% | 0 | 167 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 2.89 | 3.90 | 3.55 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 2.80 | 6.00 | 4.06 | 0.00 | 0.00% | 0 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 2.88 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 3.15 | 5.55 | 4.05 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 19.50 | 4.30 | 7.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 20.00 | 4.20 | 7.10 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 20.50 | 4.80 | 7.75 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 21.00 | 5.85 | 8.50 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 21.50 | 6.70 | 8.95 | % | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.00 | 6.85 | 9.60 | 8.00 | 0.00 | 0.00% | 0 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 8.00 | 10.50 | 5.35 | 0.00 | 0.00% | 0 | 1 | 6.02 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 23.00 | 7.45 | 10.85 | 5.85 | 0.00 | 0.00% | 0 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 23.50 | 7.65 | 10.10 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 24.00 | 8.95 | 11.85 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 24.50 | 10.00 | 12.40 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 25.00 | 9.40 | 11.80 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 25.50 | 9.75 | 12.75 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 26.00 | 10.85 | 13.40 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 26.50 | 11.45 | 12.90 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 27.00 | 11.80 | 13.90 | % | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 27.50 | 12.05 | 14.70 | % | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 28.00 | 12.65 | 14.55 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 28.50 | 13.15 | 14.95 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 29.00 | 13.60 | 16.55 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 29.50 | 14.80 | 17.50 | % | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 14.70 | 17.20 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |