Options Chain for MACYS INC COM (M) - $12.81 as of 3/28/2025 8:22:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.65 | 10.20 | 12.95 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 7.80 | 7.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 5.80 | 6.90 | 7.54 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 4.10 | 5.80 | 7.18 | 0.00 | 0.00% | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 3.85 | 3.95 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.99 | 0.02 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 2.89 | 2.99 | 2.85 | -2.79 | -49.47% | 1 | 12 | 0.48 | 0.94 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 2.02 | 2.24 | 2.17 | -0.15 | -6.47% | 5 | 16 | 0.52 | 0.85 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 1.27 | 1.77 | 1.39 | -0.48 | -25.67% | 8 | 1,242 | 0.56 | 0.70 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.69 | 0.76 | 0.71 | -0.20 | -21.98% | 30 | 627 | 0.41 | 0.51 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.34 | 0.41 | 0.34 | -0.07 | -17.08% | 8 | 976 | 0.42 | 0.32 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.15 | 0.20 | 0.16 | -0.05 | -23.81% | 51 | 1,892 | 0.41 | 0.18 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.07 | 0.11 | 0.08 | -0.02 | -20.00% | 16 | 1,176 | 0.43 | 0.10 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.04 | 0.08 | 0.04 | 0.00 | 0.00% | 37 | 1,025 | 0.48 | 0.05 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,177 | 0.51 | 0.03 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.01 | 0.12 | 0.07 | -0.05 | -41.67% | 5 | 1,549 | 0.72 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 5 | 8,498 | 0.59 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.34 | 0.04 | 0.00 | 0.00% | 0 | 190 | 1.10 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 10 | 151 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.21 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 3,653 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.48 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.33 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.33 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 185 | 1.63 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 59 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.01 | 0.32 | 0.09 | 0.00 | 0.00% | 0 | 203 | 0.97 | -0.01 | 0.02 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.06 | 0.09 | 0.07 | -0.01 | -12.50% | 76 | 1,454 | 0.49 | -0.06 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.16 | 0.19 | 0.18 | +0.05 | +38.47% | 1 | 387 | 0.45 | -0.15 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.40 | 0.43 | 0.43 | +0.13 | +43.34% | 38 | 747 | 0.43 | -0.30 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.81 | 0.86 | 0.85 | +0.21 | +32.82% | 27 | 1,091 | 0.42 | -0.49 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 1.38 | 1.51 | 1.54 | +0.33 | +27.28% | 237 | 6,477 | 0.39 | -0.68 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 2.12 | 2.33 | 2.35 | +0.35 | +17.50% | 1 | 2,274 | 0.34 | -0.82 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 2.84 | 3.30 | 3.10 | +0.69 | +28.64% | 2 | 2,509 | 0.51 | -0.90 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 4.15 | 4.25 | 4.10 | +0.28 | +7.33% | 1 | 883 | 0.53 | -0.95 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 5.15 | 5.25 | 5.28 | +0.58 | +12.34% | 44 | 107 | 0.61 | -0.97 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 6.15 | 6.25 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.99 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 7.15 | 7.25 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.99 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 7.15 | 8.25 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 9.15 | 10.25 | 7.14 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 10.15 | 11.25 | 9.19 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 11.15 | 12.25 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 16.15 | 18.25 | 14.90 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 3/28/2025 4:00:02 PM EST |