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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.95 | 8.05 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 8.00 | 6.95 | 7.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 9.00 | 5.95 | 7.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 4.05 | 5.90 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 11.00 | 4.00 | 4.10 | % | 0 | 0 | 0.53 | 0.96 | 0.04 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 12.00 | 3.10 | 3.20 | % | 0 | 0 | 0.58 | 0.90 | 0.07 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 13.00 | 2.08 | 2.36 | % | 0 | 0 | 0.46 | 0.80 | 0.10 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 14.00 | 1.51 | 2.04 | % | 0 | 0 | 0.57 | 0.67 | 0.13 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 0.49 | 1.11 | 1.12 | -0.33 | -22.76% | 3 | 6 | 0.37 | 0.52 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 16.00 | 0.62 | 0.68 | 0.68 | -0.22 | -24.45% | 2 | 1 | 0.47 | 0.38 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 17.00 | 0.36 | 0.40 | 0.49 | % | 2 | 0 | 0.46 | 0.26 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 18.00 | 0.20 | 0.26 | 0.25 | % | 1 | 0 | 0.47 | 0.17 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 19.00 | 0.10 | 0.16 | % | 0 | 0 | 0.49 | 0.11 | 0.07 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.27 | 0.08 | % | 3 | 0 | 0.51 | 0.07 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 21.00 | 0.00 | 1.30 | % | 0 | 0 | 1.30 | 0.03 | 0.03 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.80 | % | 0 | 0 | 1.12 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.38 | % | 0 | 0 | 0.93 | 0.01 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.33 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.34 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.36 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 11.00 | 0.05 | 0.11 | % | 0 | 0 | 0.58 | -0.04 | 0.04 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 12.00 | 0.14 | 1.48 | 0.12 | % | 60 | 0 | 0.54 | -0.10 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 13.00 | 0.33 | 0.38 | 0.34 | % | 51 | 0 | 0.48 | -0.20 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 14.00 | 0.64 | 1.17 | 0.68 | % | 101 | 0 | 0.59 | -0.33 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 15.00 | 1.10 | 1.26 | 1.10 | % | 48 | 0 | 0.49 | -0.48 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 16.00 | 1.70 | 1.84 | 1.74 | +0.46 | +35.94% | 1 | 1 | 0.48 | -0.62 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 17.00 | 2.44 | 2.59 | % | 0 | 0 | 0.49 | -0.74 | 0.12 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 18.00 | 3.25 | 4.05 | % | 0 | 0 | 0.70 | -0.83 | 0.10 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 19.00 | 3.20 | 4.30 | % | 0 | 0 | 0.48 | -0.89 | 0.07 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 20.00 | 4.45 | 5.25 | % | 0 | 0 | 0.28 | -0.93 | 0.05 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 21.00 | 6.10 | 6.20 | % | 0 | 0 | 0.56 | -0.97 | 0.03 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 22.00 | 6.10 | 7.20 | % | 0 | 0 | 0.30 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 23.00 | 6.90 | 8.20 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST |