Options Chain for MACYS INC COM (M) - $14.97 as of 2/21/2025 8:49:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.95 | 11.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.50 | 6.50 | 7.75 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 9.00 | 5.95 | 7.05 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 4.90 | 6.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.50 | 3.50 | 6.15 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 11.00 | 3.80 | 4.10 | % | 0 | 0 | 0.58 | 0.99 | 0.03 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 11.50 | 3.50 | 3.85 | 3.46 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.95 | 0.05 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 12.00 | 2.75 | 3.15 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.92 | 0.07 | 0.00 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 12.50 | 2.57 | 2.69 | % | 0 | 0 | 0.59 | 0.87 | 0.09 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 13.00 | 2.16 | 2.33 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.82 | 0.11 | -0.01 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 13.50 | 1.72 | 1.88 | 1.77 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.75 | 0.13 | -0.01 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 14.00 | 1.22 | 1.58 | 1.58 | +0.19 | +13.67% | 1 | 1 | 0.56 | 0.68 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 14.50 | 0.71 | 1.37 | 1.35 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.60 | 0.16 | -0.01 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 0.86 | 0.94 | 1.07 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.51 | 0.17 | -0.01 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 15.50 | 0.65 | 0.74 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.43 | 0.17 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 16.00 | 0.46 | 0.54 | 0.55 | -0.20 | -26.67% | 17 | 83 | 0.50 | 0.35 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 16.50 | 0.32 | 0.41 | 0.54 | +0.09 | +20.00% | 2 | 14 | 0.50 | 0.28 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 17.00 | 0.20 | 0.31 | 0.35 | +0.04 | +12.91% | 3 | 14 | 0.46 | 0.22 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 17.50 | 0.17 | 0.23 | 0.35 | 0.00 | 0.00% | 0 | 35 | 0.51 | 0.17 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 18.00 | 0.11 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.13 | 0.09 | -0.01 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 18.50 | 0.07 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.10 | 0.08 | -0.01 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 19.00 | 0.04 | 0.56 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.07 | 0.06 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.61 | % | 0 | 0 | 1.02 | 0.05 | 0.05 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.09 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.04 | 0.04 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 1.29 | % | 0 | 0 | 1.79 | 0.03 | 0.03 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.28 | % | 0 | 0 | 1.61 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.27 | % | 0 | 0 | 2.20 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 1.27 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 2.13 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.89 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.54 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 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 | 0.58 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.79 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 1.27 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.27 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.50 | 0.00 | 1.28 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 1.25 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.83 | -0.01 | 0.03 | 0.00 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.05 | 0.05 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 12.00 | 0.09 | 0.15 | % | 0 | 0 | 0.56 | -0.08 | 0.07 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 12.50 | 0.14 | 0.20 | % | 0 | 0 | 0.54 | -0.13 | 0.09 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 13.00 | 0.23 | 0.35 | 0.20 | -0.01 | -4.77% | 7 | 14 | 0.55 | -0.18 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 13.50 | 0.34 | 0.42 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.25 | 0.13 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 14.00 | 0.51 | 0.58 | 0.48 | 0.00 | 0.00% | 0 | 34 | 0.52 | -0.32 | 0.15 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 14.50 | 0.72 | 0.79 | 0.87 | 0.00 | 0.00% | 0 | 27 | 0.52 | -0.40 | 0.16 | -0.01 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 0.93 | 1.01 | 0.97 | +0.05 | +5.44% | 4 | 62 | 0.50 | -0.49 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 15.50 | 1.24 | 1.45 | % | 0 | 0 | 0.55 | -0.57 | 0.17 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 16.00 | 1.56 | 1.71 | % | 0 | 0 | 0.53 | -0.65 | 0.16 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 16.50 | 1.95 | 2.04 | 1.81 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.72 | 0.15 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 17.00 | 2.21 | 2.44 | % | 0 | 0 | 0.47 | -0.78 | 0.13 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 17.50 | 1.84 | 2.89 | % | 0 | 0 | 0.60 | -0.83 | 0.11 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 18.00 | 2.37 | 3.35 | % | 0 | 0 | 0.94 | -0.87 | 0.09 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 18.50 | 2.41 | 4.80 | % | 0 | 0 | 0.31 | -0.90 | 0.08 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 19.00 | 2.82 | 5.90 | % | 0 | 0 | 1.52 | -0.93 | 0.06 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 19.50 | 4.60 | 4.75 | % | 0 | 0 | 0.56 | -0.95 | 0.05 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 20.00 | 5.10 | 5.25 | % | 0 | 0 | 0.72 | -0.96 | 0.04 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 20.50 | 5.55 | 6.25 | % | 0 | 0 | 1.61 | -0.97 | 0.03 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 21.00 | 5.05 | 6.35 | % | 0 | 0 | 0.58 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 22.00 | 6.55 | 7.40 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 23.00 | 7.20 | 9.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 24.00 | 9.05 | 10.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 25.00 | 9.95 | 10.55 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 30.00 | 14.90 | 15.35 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |