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 | 8.35 | 10.70 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 7.50 | 5.50 | 7.85 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 9.00 | 4.55 | 5.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 10.00 | 4.10 | 5.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 11.00 | 2.06 | 3.85 | % | 0 | 0 | 1.11 | 0.98 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 11.50 | 2.42 | 3.80 | % | 0 | 0 | 0.57 | 0.96 | 0.04 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.00 | 2.27 | 2.63 | % | 0 | 0 | 0.76 | 0.92 | 0.07 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 12.50 | 1.78 | 2.17 | 1.51 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.86 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 13.00 | 1.53 | 1.74 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.80 | 0.14 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 13.50 | 1.00 | 1.39 | 1.08 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.73 | 0.17 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 0.70 | 1.51 | 0.76 | 0.00 | 0.00% | 0 | 635 | 0.52 | 0.63 | 0.20 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 14.50 | 0.54 | 0.73 | 0.64 | 0.00 | 0.00% | 0 | 432 | 0.37 | 0.52 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 0.27 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 117 | 0.36 | 0.41 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.50 | 0.06 | 0.49 | 0.27 | 0.00 | 0.00% | 0 | 97 | 0.41 | 0.31 | 0.20 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 0.03 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 80 | 0.36 | 0.23 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.50 | 0.10 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.16 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.12 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 0.02 | 0.48 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.07 | 0.08 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.04 | 0.05 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.02 | 0.03 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.16 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.02 | 0.02 | 0.00 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 1.27 | % | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.13 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 20.50 | 0.00 | 1.28 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 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 | 0.95 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 2.39 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | -0.02 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.55 | % | 0 | 0 | 0.98 | -0.04 | 0.04 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.08 | 0.07 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 12.50 | 0.09 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 131 | 0.41 | -0.14 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 13.00 | 0.14 | 0.86 | 0.29 | 0.00 | 0.00% | 0 | 34 | 0.64 | -0.20 | 0.14 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 13.50 | 0.26 | 0.37 | 0.30 | 0.00 | 0.00% | 0 | 58 | 0.39 | -0.27 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 0.42 | 0.60 | 0.68 | 0.00 | 0.00% | 0 | 68 | 0.37 | -0.37 | 0.20 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 14.50 | 0.64 | 0.73 | 1.10 | 0.00 | 0.00% | 0 | 48 | 0.36 | -0.48 | 0.22 | -0.01 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 0.93 | 1.15 | 0.99 | 0.00 | 0.00% | 0 | 144 | 0.41 | -0.59 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.50 | 1.26 | 1.59 | 1.20 | 0.00 | 0.00% | 0 | 105 | 0.41 | -0.69 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 0.88 | 2.02 | 2.05 | 0.00 | 0.00% | 0 | 21 | 0.73 | -0.77 | 0.17 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 16.50 | 2.02 | 2.43 | 2.12 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.84 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.00 | 1.88 | 3.15 | % | 0 | 0 | 0.48 | -0.88 | 0.11 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 17.50 | 1.68 | 5.00 | % | 0 | 0 | 1.29 | -0.93 | 0.08 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 18.00 | 2.60 | 5.55 | 3.35 | 0.00 | 0.00% | 0 | 6 | 1.11 | -0.96 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 3.75 | 5.75 | % | 0 | 0 | 0.57 | -0.98 | 0.03 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 19.00 | 3.90 | 6.05 | % | 0 | 0 | 0.62 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 19.50 | 4.75 | 5.55 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 20.00 | 4.60 | 6.00 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 20.50 | 5.85 | 7.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 21.00 | 5.85 | 7.55 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 21.50 | 6.75 | 7.75 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.00 | 7.45 | 8.05 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.50 | 6.45 | 9.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 23.00 | 8.25 | 9.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 24.00 | 9.20 | 10.45 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 25.00 | 9.55 | 11.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 13.75 | 15.75 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |