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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.75 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 4.35 | 6.35 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.50 | 4.30 | 4.45 | % | 0 | 0 | 0.75 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 9.00 | 2.66 | 4.75 | % | 0 | 0 | 0.64 | 0.98 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 9.50 | 2.96 | 4.45 | % | 0 | 0 | 0.77 | 0.97 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 2.73 | 3.50 | % | 0 | 0 | 0.55 | 0.93 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 10.50 | 2.22 | 2.51 | % | 0 | 0 | 0.49 | 0.89 | 0.08 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 11.00 | 1.89 | 2.02 | % | 0 | 0 | 0.35 | 0.85 | 0.11 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 11.50 | 0.92 | 1.71 | % | 0 | 0 | 0.49 | 0.79 | 0.14 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 1.12 | 1.26 | % | 0 | 0 | 0.41 | 0.71 | 0.17 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 12.50 | 0.81 | 0.88 | % | 0 | 0 | 0.39 | 0.62 | 0.20 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.61 | 0.61 | % | 1 | 0 | 0.41 | 0.51 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 13.50 | 0.35 | 0.50 | 0.41 | -0.08 | -16.33% | 3 | 3 | 0.41 | 0.41 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.85 | 0.42 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.31 | 0.19 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 14.50 | 0.12 | 0.17 | 0.42 | 0.00 | 0.00% | 0 | 50 | 0.45 | 0.22 | 0.16 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.07 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.15 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.08 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.10 | 0.10 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.07 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.04 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | 0.03 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.60 | % | 0 | 0 | 1.18 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.87 | % | 0 | 0 | 1.45 | 0.01 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.50 | 0.00 | 0.80 | % | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.08 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.27 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.27 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 1.27 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.54 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.85 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.81 | % | 0 | 0 | 1.70 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.62 | % | 0 | 0 | 1.34 | -0.02 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.70 | % | 0 | 0 | 1.42 | -0.03 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.23 | % | 0 | 0 | 0.59 | -0.07 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 10.50 | 0.00 | 0.64 | % | 0 | 0 | 0.55 | -0.11 | 0.08 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | -0.15 | 0.11 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 11.50 | 0.17 | 0.23 | 0.19 | +0.05 | +35.72% | 1 | 2 | 0.58 | -0.21 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.29 | 0.35 | 0.33 | +0.08 | +32.00% | 6 | 10 | 0.45 | -0.29 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.47 | 1.12 | 0.31 | 0.00 | 0.00% | 0 | 17 | 0.63 | -0.38 | 0.20 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.57 | 0.76 | 0.72 | +0.18 | +33.34% | 9 | 65 | 0.45 | -0.49 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 0.68 | 1.69 | 0.96 | +0.39 | +68.43% | 1 | 11 | 0.53 | -0.59 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 1.30 | 1.44 | 1.40 | +0.60 | +75.00% | 4 | 4 | 0.47 | -0.69 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.50 | 1.57 | 1.85 | 1.80 | +0.37 | +25.88% | 50 | 50 | 0.48 | -0.78 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 1.90 | 2.44 | 1.57 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.85 | 0.13 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 15.50 | 2.66 | 2.84 | % | 0 | 0 | 0.57 | -0.90 | 0.10 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 3.15 | 3.75 | 2.35 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.93 | 0.07 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 16.50 | 2.92 | 4.95 | % | 0 | 0 | 0.85 | -0.96 | 0.05 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 4.15 | 5.70 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.97 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 3.60 | 6.15 | % | 0 | 0 | 0.79 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 4.15 | 7.25 | % | 0 | 0 | 2.16 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.50 | 5.45 | 7.80 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 5.15 | 7.30 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 6.15 | 9.25 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 8.15 | 10.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 8.00 | 11.15 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 23.00 | 9.85 | 12.25 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 11.25 | 14.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |