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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.50 | 9.20 | 12.40 | 0.00 | 0.00% | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:51 PM EST |
| 4.00 | 7.80 | 7.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 6.80 | 7.75 | 6.55 | 0.00 | 0.00% | 0 | 14 | 2.27 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 5.80 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 4.85 | 4.95 | 4.75 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 3.85 | 3.95 | 3.52 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.98 | 0.04 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 2.43 | 3.05 | 2.45 | 0.00 | 0.00% | 0 | 17 | 0.86 | 0.91 | 0.07 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 2.00 | 2.26 | 2.25 | 0.00 | 0.00% | 0 | 121 | 0.68 | 0.80 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 1.35 | 1.82 | 1.38 | -0.06 | -4.17% | 3 | 209 | 0.75 | 0.66 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.77 | 0.83 | 0.87 | +0.01 | +1.17% | 126 | 1,933 | 0.55 | 0.49 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.41 | 0.44 | 0.46 | -0.01 | -2.13% | 110 | 1,428 | 0.53 | 0.32 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.20 | 0.23 | 0.25 | 0.00 | 0.00% | 65 | 8,802 | 0.52 | 0.19 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.09 | 0.12 | 0.12 | 0.00 | 0.00% | 15 | 6,106 | 0.52 | 0.11 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 43 | 270 | 0.53 | 0.06 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 0.04 | 0.06 | 0.04 | -0.01 | -20.00% | 9 | 1,736 | 0.60 | 0.03 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 99 | 0.87 | 0.01 | 0.02 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 3 | 1,619 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 0.01 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 267 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 206 | 1.29 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 67 | 1.39 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.51 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.16 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.16 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 380 | 1.21 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.03 | 0.07 | 0.06 | -0.02 | -25.00% | 121 | 669 | 0.67 | -0.02 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.12 | 0.15 | 0.14 | 0.00 | 0.00% | 101 | 627 | 0.63 | -0.09 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.27 | 0.31 | 0.28 | -0.02 | -6.67% | 476 | 1,465 | 0.59 | -0.20 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.55 | 0.60 | 0.57 | -0.02 | -3.39% | 32 | 863 | 0.56 | -0.34 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 1.01 | 1.06 | 1.01 | -0.02 | -1.95% | 6 | 925 | 0.54 | -0.51 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 1.65 | 1.70 | 1.60 | -0.03 | -1.84% | 97 | 5,627 | 0.53 | -0.68 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 2.43 | 2.51 | 2.41 | 0.00 | 0.00% | 0 | 609 | 0.53 | -0.81 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 2.94 | 3.40 | 3.30 | -0.70 | -17.50% | 14 | 6,252 | 0.70 | -0.89 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 4.25 | 4.35 | 5.05 | 0.00 | 0.00% | 0 | 163 | 0.67 | -0.94 | 0.05 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 5.25 | 5.35 | 5.45 | 0.00 | 0.00% | 0 | 1,187 | 0.60 | -0.97 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 5.60 | 6.35 | 7.00 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.99 | 0.02 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 7.20 | 7.30 | 7.15 | -0.35 | -4.67% | 2 | 53 | 0.75 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 8.20 | 8.30 | 8.45 | 0.00 | 0.00% | 0 | 652 | 0.94 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 8.50 | 10.30 | 10.35 | 0.00 | 0.00% | 0 | 3 | 1.09 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 12.85 | 13.30 | 10.35 | 0.00 | 0.00% | 0 | 6 | 1.17 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 15.15 | 15.25 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 18.15 | 18.25 | 20.15 | 0.00 | 0.00% | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |