Options Chain for MACYS INC COM (M) - $11.84 as of 5/5/2025 8:35:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.80 | 6.95 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.00 | 5.10 | 5.95 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.50 | 5.35 | 5.45 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.00 | 4.00 | 4.95 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 3.85 | 4.45 | 4.63 | % | 2 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 8.00 | 2.97 | 4.00 | % | 0 | 0 | 1.03 | 1.00 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 8.50 | 3.40 | 5.40 | % | 0 | 0 | 2.51 | 0.97 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 2.86 | 3.05 | % | 0 | 0 | 0.85 | 0.92 | 0.07 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.50 | 2.20 | 2.63 | % | 0 | 0 | 1.10 | 0.87 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 2.04 | 2.21 | % | 0 | 0 | 0.93 | 0.82 | 0.11 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.50 | 1.65 | 1.75 | % | 0 | 0 | 0.99 | 0.75 | 0.14 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 1.13 | 1.52 | % | 0 | 0 | 0.59 | 0.67 | 0.16 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 11.50 | 1.00 | 1.09 | % | 0 | 0 | 0.59 | 0.59 | 0.18 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.73 | 0.98 | 0.85 | -0.02 | -2.30% | 8 | 10 | 0.63 | 0.49 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 0.54 | 0.78 | % | 0 | 0 | 0.56 | 0.40 | 0.19 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 0.28 | 0.45 | % | 0 | 0 | 0.52 | 0.31 | 0.17 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 13.50 | 0.25 | 0.34 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.23 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.16 | 0.22 | % | 0 | 0 | 0.54 | 0.17 | 0.13 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 14.50 | 0.10 | 0.16 | % | 0 | 0 | 0.53 | 0.12 | 0.10 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.06 | 0.12 | % | 0 | 0 | 0.54 | 0.09 | 0.08 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.50 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.06 | 0.06 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.55 | % | 0 | 0 | 1.11 | 0.04 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.06 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 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 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.29 | % | 0 | 0 | 1.06 | -0.03 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 0.09 | 0.65 | % | 0 | 0 | 1.14 | -0.08 | 0.07 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.50 | 0.15 | 0.20 | % | 0 | 0 | 0.64 | -0.13 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 0.23 | 0.31 | % | 0 | 0 | 0.63 | -0.18 | 0.11 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.50 | 0.18 | 0.48 | % | 0 | 0 | 0.63 | -0.25 | 0.14 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 0.49 | 0.61 | 0.56 | % | 1 | 0 | 0.61 | -0.33 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 11.50 | 0.69 | 0.86 | % | 0 | 0 | 0.59 | -0.41 | 0.18 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.62 | 1.10 | 1.00 | % | 1 | 0 | 0.47 | -0.51 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 12.50 | 1.23 | 1.36 | % | 0 | 0 | 0.56 | -0.60 | 0.19 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 1.37 | 1.70 | % | 0 | 0 | 0.55 | -0.69 | 0.17 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 13.50 | 1.95 | 2.10 | % | 0 | 0 | 0.73 | -0.77 | 0.15 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 2.24 | 2.51 | % | 0 | 0 | 0.45 | -0.83 | 0.13 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 14.50 | 2.69 | 3.10 | % | 0 | 0 | 0.75 | -0.88 | 0.10 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 3.15 | 3.90 | % | 0 | 0 | 0.68 | -0.91 | 0.08 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.50 | 2.61 | 4.30 | % | 0 | 0 | 1.56 | -0.94 | 0.06 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 4.15 | 4.80 | % | 0 | 0 | 1.28 | -0.96 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 16.50 | 3.90 | 5.25 | % | 0 | 0 | 0.85 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 5.15 | 5.40 | % | 0 | 0 | 1.69 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 6.15 | 7.05 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 7.10 | 7.45 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 7.30 | 8.30 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |