Options Chain for MACYS INC COM (M) - $12.05 as of 5/28/2025 6:17:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.10 | 9.00 | 7.06 | +0.21 | +3.07% | 2 | 2 | 8.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 6.00 | 5.05 | 8.05 | 6.04 | % | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 6.50 | 4.65 | 7.55 | 5.65 | -0.15 | -2.59% | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 7.00 | 4.40 | 7.05 | 4.85 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 7.50 | 3.20 | 6.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 8.00 | 3.90 | 4.10 | 4.10 | +0.11 | +2.76% | 4 | 9 | 3.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 8.50 | 2.93 | 4.10 | 3.70 | +0.12 | +3.36% | 14 | 10 | 6.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 9.00 | 2.60 | 3.30 | 3.06 | -0.19 | -5.85% | 2 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 9.50 | 1.29 | 2.83 | 2.40 | 0.00 | 0.00% | 0 | 35 | 4.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 10.00 | 1.81 | 2.08 | 2.00 | -0.10 | -4.77% | 7 | 165 | 2.56 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 10.50 | 1.44 | 1.55 | 1.70 | +0.16 | +10.39% | 5 | 20 | 2.71 | 0.99 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 11.00 | 0.97 | 1.10 | 1.23 | 0.00 | 0.00% | 407 | 1,318 | 2.53 | 0.95 | 0.18 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 11.50 | 0.38 | 0.59 | 0.54 | -0.30 | -35.72% | 293 | 1,420 | 1.12 | 0.81 | 0.49 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.00 | 0.21 | 0.26 | 0.23 | -0.32 | -58.19% | 6,722 | 5,716 | 0.69 | 0.50 | 0.73 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.50 | 0.06 | 0.08 | 0.07 | -0.27 | -79.42% | 5,478 | 4,008 | 0.68 | 0.19 | 0.47 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.00 | 0.01 | 0.03 | 0.01 | -0.17 | -94.45% | 2,507 | 2,854 | 0.72 | 0.05 | 0.16 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | -0.06 | -75.00% | 590 | 2,660 | 1.00 | 0.01 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 1,337 | 2,575 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.10 | 0.01 | -0.02 | -66.67% | 246 | 1,006 | 2.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 288 | 341 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 51 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 32 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 192 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.60 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 10 | 4.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.91 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.11 | 0.09 | % | 1 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 20.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 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 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.11 | 0.11 | -0.05 | -31.25% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.72 | % | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.61 | 0.25 | 0.00 | 0.00% | 0 | 10 | 5.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 364 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 661 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 152 | 1,247 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 396 | 372 | 1.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 2,575 | 4,518 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 10.50 | 0.01 | 0.02 | 0.01 | -0.05 | -83.34% | 3,909 | 3,777 | 1.02 | -0.01 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | -0.14 | -82.36% | 7,283 | 3,091 | 0.82 | -0.05 | 0.18 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 11.50 | 0.07 | 0.08 | 0.08 | -0.21 | -72.42% | 4,422 | 2,478 | 0.70 | -0.19 | 0.49 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.00 | 0.22 | 0.25 | 0.23 | -0.26 | -53.07% | 3,984 | 3,515 | 0.65 | -0.50 | 0.73 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.50 | 0.41 | 0.60 | 0.61 | -0.17 | -21.80% | 448 | 385 | 0.95 | -0.81 | 0.47 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.00 | 0.88 | 1.30 | 0.90 | -0.25 | -21.74% | 30 | 67 | 1.18 | -0.95 | 0.16 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.50 | 1.43 | 1.63 | 1.64 | 0.00 | 0.00% | 0 | 12 | 2.84 | -0.99 | 0.03 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 14.00 | 1.75 | 2.40 | 2.05 | +0.03 | +1.49% | 17 | 46 | 2.41 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 14.50 | 2.48 | 2.57 | 2.43 | % | 6 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 15.00 | 2.83 | 3.05 | 2.75 | -0.27 | -8.94% | 4 | 2 | 4.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 15.50 | 2.37 | 3.55 | 3.24 | -0.32 | -8.99% | 2 | 1 | 7.25 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 16.00 | 3.95 | 4.40 | 3.87 | -0.22 | -5.38% | 4 | 5 | 5.44 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 16.50 | 3.30 | 4.80 | 4.94 | 0.00 | 0.00% | 0 | 1 | 5.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 17.00 | 4.95 | 5.10 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 17.50 | 5.45 | 5.60 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 18.00 | 5.95 | 6.05 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 19.00 | 6.95 | 7.10 | 7.00 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 20.00 | 7.95 | 8.10 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 21.00 | 8.95 | 9.25 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 22.50 | 10.45 | 10.85 | % | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |