Options Chain for MACYS INC COM (M) - $12.05 as of 5/28/2025 4:57:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.15 | 8.65 | % | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 6.00 | 5.10 | 6.65 | 5.90 | 0.00 | 0.00% | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 6.50 | 5.45 | 5.55 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 7.00 | 4.95 | 5.05 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 7.50 | 4.45 | 4.55 | 4.80 | % | 4 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 8.00 | 3.95 | 4.05 | 4.20 | +0.45 | +12.00% | 2 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 8.50 | 2.93 | 5.45 | 3.20 | 0.00 | 0.00% | 0 | 22 | 3.22 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 9.00 | 2.11 | 3.05 | 2.88 | 0.00 | 0.00% | 0 | 53 | 2.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 9.50 | 2.28 | 3.30 | 2.45 | 0.00 | 0.00% | 0 | 5 | 2.47 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 10.00 | 1.75 | 4.05 | 2.36 | 0.00 | 0.00% | 0 | 4 | 4.42 | 0.98 | 0.04 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 10.50 | 1.20 | 2.60 | 1.59 | 0.00 | 0.00% | 0 | 6 | 2.24 | 0.95 | 0.11 | -0.01 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 11.00 | 0.63 | 1.41 | 1.35 | +0.12 | +9.76% | 15 | 65 | 1.42 | 0.87 | 0.23 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 11.50 | 0.62 | 0.68 | 0.77 | -0.17 | -18.09% | 206 | 290 | 0.49 | 0.72 | 0.38 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.00 | 0.31 | 0.37 | 0.33 | -0.33 | -50.00% | 567 | 339 | 0.46 | 0.51 | 0.47 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.50 | 0.13 | 0.16 | 0.14 | -0.29 | -67.45% | 751 | 418 | 0.45 | 0.29 | 0.39 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.00 | 0.04 | 0.08 | 0.06 | -0.20 | -76.93% | 100 | 409 | 0.46 | 0.14 | 0.25 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.50 | 0.02 | 0.04 | 0.03 | -0.12 | -80.00% | 117 | 434 | 0.50 | 0.06 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 14.00 | 0.02 | 0.05 | 0.02 | -0.07 | -77.78% | 42 | 284 | 0.64 | 0.02 | 0.05 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.82 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 103 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 18 | 2.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | % | 1 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.81 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 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 | 0.73 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.77 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.70 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.22 | 0.26 | 0.00 | 0.00% | 0 | 200 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 200 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 10 | 226 | 0.99 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 10.00 | 0.01 | 0.03 | 0.05 | -0.01 | -16.67% | 43 | 274 | 0.66 | -0.02 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 10.50 | 0.03 | 0.05 | 0.04 | -0.09 | -69.24% | 924 | 326 | 0.60 | -0.05 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 11.00 | 0.05 | 0.08 | 0.05 | -0.17 | -77.28% | 384 | 465 | 0.51 | -0.13 | 0.23 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 11.50 | 0.14 | 0.16 | 0.17 | -0.21 | -55.27% | 978 | 734 | 0.46 | -0.28 | 0.38 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.00 | 0.31 | 0.34 | 0.35 | -0.21 | -37.50% | 883 | 473 | 0.42 | -0.49 | 0.47 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.50 | 0.58 | 0.67 | 0.72 | -0.15 | -17.25% | 246 | 138 | 1.11 | -0.71 | 0.39 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.00 | 0.76 | 1.09 | 0.88 | -0.99 | -52.95% | 54 | 248 | 0.59 | -0.86 | 0.25 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.50 | 1.36 | 1.58 | 1.33 | -0.29 | -17.91% | 7 | 11 | 0.85 | -0.94 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 14.00 | 1.60 | 2.45 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.91 | -0.98 | 0.05 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 14.50 | 2.43 | 2.59 | 2.23 | 0.00 | 0.00% | 0 | 6 | 1.97 | -1.00 | 0.01 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 15.00 | 2.88 | 3.05 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 15.50 | 2.81 | 4.55 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 16.00 | 3.90 | 4.05 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 16.50 | 4.45 | 4.55 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 17.00 | 4.70 | 5.05 | 5.35 | 0.00 | 0.00% | 0 | 10 | 1.81 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 17.50 | 4.65 | 5.55 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 18.00 | 5.85 | 6.05 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 19.00 | 6.10 | 8.05 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 20.00 | 7.15 | 8.05 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 21.00 | 8.95 | 9.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 22.50 | 10.00 | 11.55 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |