Options Chain for MACYS INC COM (M) - $15.23 as of 2/4/2025 2:44:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.05 | 10.15 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 7.00 | 7.05 | 8.15 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 8.00 | 7.05 | 8.25 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 9.00 | 5.15 | 6.95 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 10.00 | 4.10 | 5.25 | 5.17 | 0.00 | 0.00% | 0 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:11 PM EST |
| 11.00 | 2.91 | 4.20 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.97 | 0.04 | 0.00 | 1/17/2025 | 2/4/2025 4:00:11 PM EST |
| 12.00 | 2.85 | 3.30 | 3.72 | 0.00 | 0.00% | 0 | 44 | 0.62 | 0.90 | 0.06 | 0.00 | 1/31/2025 | 2/4/2025 4:00:11 PM EST |
| 13.00 | 2.35 | 2.39 | 2.75 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.81 | 0.10 | -0.01 | 1/30/2025 | 2/4/2025 4:00:11 PM EST |
| 14.00 | 1.41 | 1.81 | 1.80 | +0.20 | +12.50% | 120 | 71 | 0.51 | 0.69 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 15.00 | 1.02 | 1.06 | 1.03 | -0.13 | -11.21% | 117 | 4,072 | 0.49 | 0.54 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 16.00 | 0.61 | 0.63 | 0.63 | -0.11 | -14.87% | 44 | 770 | 0.48 | 0.38 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 17.00 | 0.33 | 0.36 | 0.34 | -0.05 | -12.83% | 50 | 540 | 0.47 | 0.25 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 18.00 | 0.18 | 0.21 | 0.22 | 0.00 | 0.00% | 4 | 403 | 0.48 | 0.16 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 19.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.48 | 0.09 | 0.07 | 0.00 | 2/3/2025 | 2/4/2025 4:00:11 PM EST |
| 20.00 | 0.04 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 114 | 0.49 | 0.06 | 0.04 | 0.00 | 1/31/2025 | 2/4/2025 4:00:11 PM EST |
| 21.00 | 0.01 | 0.79 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 2/4/2025 4:00:11 PM EST |
| 22.00 | 0.00 | 0.17 | % | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 25.00 | 0.00 | 0.08 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.13 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.13 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 7.00 | 0.00 | 0.13 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 8.00 | 0.00 | 0.14 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 10.00 | 0.00 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:11 PM EST |
| 11.00 | 0.02 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 917 | 0.80 | -0.03 | 0.04 | 0.00 | 1/31/2025 | 2/4/2025 4:00:11 PM EST |
| 12.00 | 0.12 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 356 | 0.53 | -0.10 | 0.06 | 0.00 | 2/3/2025 | 2/4/2025 4:00:11 PM EST |
| 13.00 | 0.27 | 0.29 | 0.24 | 0.00 | 0.00% | 0 | 1,888 | 0.50 | -0.19 | 0.10 | -0.01 | 2/3/2025 | 2/4/2025 4:00:11 PM EST |
| 14.00 | 0.54 | 0.57 | 0.55 | +0.07 | +14.59% | 27 | 874 | 0.49 | -0.31 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 15.00 | 0.97 | 1.01 | 1.00 | +0.08 | +8.70% | 619 | 347 | 0.48 | -0.46 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 16.00 | 1.54 | 1.61 | 1.61 | +0.13 | +8.79% | 9 | 582 | 0.47 | -0.62 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 17.00 | 2.19 | 2.97 | 2.27 | 0.00 | 0.00% | 0 | 107 | 0.64 | -0.75 | 0.13 | -0.01 | 2/3/2025 | 2/4/2025 4:00:11 PM EST |
| 18.00 | 2.83 | 3.95 | 2.91 | +0.27 | +10.23% | 4 | 27 | 0.67 | -0.84 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 19.00 | 4.05 | 4.15 | 3.90 | 0.00 | 0.00% | 0 | 31 | 0.54 | -0.91 | 0.07 | 0.00 | 2/3/2025 | 2/4/2025 4:00:11 PM EST |
| 20.00 | 5.00 | 5.10 | 4.75 | -0.05 | -1.05% | 4 | 4 | 0.57 | -0.94 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 21.00 | 5.95 | 6.10 | % | 0 | 0 | 0.58 | -0.98 | 0.02 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 22.00 | 5.95 | 7.40 | 6.65 | 0.00 | 0.00% | 0 | 20 | 1.17 | -0.99 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 4:00:11 PM EST |
| 25.00 | 9.90 | 10.05 | 9.55 | 0.00 | 0.00% | 0 | 7 | 0.78 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:11 PM EST |
| 30.00 | 14.90 | 15.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST |