Options Chain for MACYS INC COM (M) - $11.38 as of 4/7/2025 10:58:35 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.30 | 6.10 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 6.00 | 4.70 | 5.05 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 6.50 | 3.80 | 5.25 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 7.50 | 2.70 | 4.75 | % | 0 | 0 | 3.35 | 0.98 | 0.03 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 8.00 | 1.62 | 4.25 | % | 0 | 0 | 3.45 | 0.95 | 0.05 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 8.50 | 1.32 | 3.55 | % | 0 | 0 | 2.44 | 0.92 | 0.07 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 9.00 | 1.88 | 2.56 | % | 0 | 0 | 1.56 | 0.88 | 0.10 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 9.50 | 1.40 | 2.22 | 1.74 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.81 | 0.13 | -0.02 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 10.00 | 1.13 | 1.98 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.73 | 0.16 | -0.02 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 10.50 | 0.82 | 1.38 | % | 0 | 0 | 0.94 | 0.65 | 0.19 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 11.00 | 0.00 | 1.20 | 0.96 | 0.00 | 0.00% | 0 | 270 | 0.94 | 0.55 | 0.20 | -0.02 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 11.50 | 0.28 | 0.98 | 0.73 | 0.00 | 0.00% | 0 | 313 | 0.80 | 0.45 | 0.21 | -0.02 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 12.00 | 0.12 | 1.13 | 0.54 | 0.00 | 0.00% | 0 | 30 | 0.76 | 0.35 | 0.20 | -0.02 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 12.50 | 0.01 | 0.58 | 0.39 | 0.00 | 0.00% | 0 | 111 | 0.78 | 0.26 | 0.17 | -0.02 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 13.00 | 0.02 | 0.49 | 0.28 | 0.00 | 0.00% | 0 | 398 | 0.76 | 0.19 | 0.14 | -0.01 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 13.50 | 0.00 | 0.20 | 0.02 | -0.14 | -87.50% | 2 | 325 | 0.85 | 0.13 | 0.11 | -0.01 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 14.00 | 0.00 | 0.26 | 0.15 | 0.00 | 0.00% | 0 | 138 | 0.88 | 0.09 | 0.08 | -0.01 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 14.50 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 60 | 0.91 | 0.06 | 0.06 | -0.01 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 15.00 | 0.03 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 490 | 0.86 | 0.04 | 0.04 | 0.00 | 4/3/2025 | 4/7/2025 10:59:02 AM EST |
| 15.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 43 | 2.31 | 0.03 | 0.03 | 0.00 | 4/2/2025 | 4/7/2025 10:59:02 AM EST |
| 16.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.43 | 0.02 | 0.02 | 0.00 | 3/26/2025 | 4/7/2025 10:59:02 AM EST |
| 16.50 | 0.00 | 1.00 | % | 0 | 0 | 2.50 | 0.01 | 0.01 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 2.59 | 0.01 | 0.01 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 2.67 | 0.00 | 0.01 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 18.50 | 0.00 | 1.00 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 25.00 | 0.00 | 0.02 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 6.50 | 0.00 | 1.00 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 7.50 | 0.00 | 0.51 | % | 0 | 0 | 1.80 | -0.02 | 0.03 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 8.00 | 0.00 | 0.37 | % | 0 | 0 | 1.49 | -0.05 | 0.05 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 8.50 | 0.00 | 1.03 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.67 | -0.08 | 0.07 | -0.01 | 4/3/2025 | 4/7/2025 10:59:02 AM EST |
| 9.00 | 0.00 | 0.85 | % | 0 | 0 | 1.76 | -0.12 | 0.10 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 9.50 | 0.22 | 0.82 | 0.31 | +0.23 | +287.50% | 4 | 9 | 0.86 | -0.19 | 0.13 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 10.00 | 0.37 | 0.99 | 0.50 | +0.21 | +72.42% | 2 | 106 | 0.91 | -0.27 | 0.16 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 10.50 | 0.54 | 1.15 | 0.50 | +0.08 | +19.05% | 5 | 125 | 0.81 | -0.35 | 0.19 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 11.00 | 0.72 | 1.81 | 0.95 | +0.33 | +53.23% | 28 | 162 | 0.85 | -0.45 | 0.20 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 11.50 | 1.14 | 2.34 | 0.81 | 0.00 | 0.00% | 0 | 416 | 0.80 | -0.55 | 0.21 | -0.02 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 12.00 | 1.29 | 2.67 | 1.10 | 0.00 | 0.00% | 0 | 19 | 0.98 | -0.65 | 0.20 | -0.02 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 12.50 | 1.58 | 3.00 | 1.80 | +0.50 | +38.47% | 1 | 174 | 0.77 | -0.74 | 0.17 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 13.00 | 1.95 | 2.65 | 1.80 | 0.00 | 0.00% | 0 | 235 | 1.31 | -0.81 | 0.14 | -0.01 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 13.50 | 2.44 | 3.25 | 2.72 | 0.00 | 0.00% | 0 | 45 | 1.53 | -0.87 | 0.11 | -0.01 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 14.00 | 3.00 | 3.75 | 3.30 | +0.30 | +10.00% | 2 | 184 | 1.07 | -0.91 | 0.08 | -0.01 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 14.50 | 2.85 | 4.45 | 1.70 | 0.00 | 0.00% | 0 | 2 | 2.05 | -0.94 | 0.06 | -0.01 | 3/14/2025 | 4/7/2025 10:59:02 AM EST |
| 15.00 | 3.80 | 5.50 | 1.97 | 0.00 | 0.00% | 0 | 5 | 2.75 | -0.96 | 0.04 | 0.00 | 3/28/2025 | 4/7/2025 10:59:02 AM EST |
| 15.50 | 4.60 | 4.90 | % | 0 | 0 | 1.43 | -0.97 | 0.03 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 16.00 | 5.15 | 5.40 | 4.55 | 0.00 | 0.00% | 0 | 3 | 1.93 | -0.98 | 0.02 | 0.00 | 4/3/2025 | 4/7/2025 10:59:02 AM EST |
| 16.50 | 5.65 | 6.35 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 17.00 | 6.10 | 7.00 | % | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 17.50 | 6.60 | 6.90 | % | 0 | 0 | 2.67 | -1.00 | 0.01 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 18.00 | 7.10 | 7.35 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 18.50 | 7.35 | 8.75 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 19.00 | 6.80 | 9.25 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 20.00 | 7.80 | 10.50 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 21.00 | 8.80 | 11.50 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 22.00 | 10.95 | 11.40 | 8.96 | 0.00 | 0.00% | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 10:59:02 AM EST |
| 23.00 | 12.15 | 12.55 | 12.10 | +0.43 | +3.69% | 2 | 2 | 2.88 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 25.00 | 14.10 | 14.40 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST |