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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.05 | 10.50 | 12.40 | 0.00 | 0.00% | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 4:00:03 PM EST |
| 4.00 | 6.60 | 9.50 | % | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 5.00 | 6.00 | 8.50 | 7.75 | 0.00 | 0.00% | 0 | 15 | 5.81 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 6.00 | 5.25 | 6.90 | 6.45 | 0.00 | 0.00% | 0 | 6 | 5.76 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 6.50 | 5.45 | 6.20 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 7.00 | 4.95 | 5.05 | 5.30 | 0.00 | 0.00% | 0 | 4 | 3.03 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 7.50 | 4.45 | 4.55 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 8.00 | 3.95 | 4.05 | 3.70 | 0.00 | 0.00% | 0 | 17 | 2.37 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 8.50 | 2.58 | 3.55 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 9.00 | 2.70 | 3.05 | 3.45 | 0.00 | 0.00% | 0 | 22 | 1.91 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 9.50 | 1.32 | 3.00 | 2.32 | 0.00 | 0.00% | 0 | 5 | 1.47 | 1.00 | 0.03 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 10.00 | 1.94 | 2.25 | 2.00 | -0.08 | -3.85% | 1 | 241 | 0.78 | 0.94 | 0.14 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 10.50 | 1.33 | 1.81 | 1.66 | -0.03 | -1.78% | 19 | 51 | 0.74 | 0.87 | 0.19 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 11.00 | 0.97 | 1.18 | 1.31 | -0.02 | -1.51% | 52 | 246 | 0.54 | 0.76 | 0.23 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 11.50 | 0.74 | 0.93 | 0.76 | -0.22 | -22.45% | 104 | 198 | 0.54 | 0.63 | 0.28 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.00 | 0.45 | 0.49 | 0.43 | -0.28 | -39.44% | 2,686 | 7,152 | 0.45 | 0.49 | 0.29 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.50 | 0.25 | 0.28 | 0.22 | -0.28 | -56.00% | 3,186 | 1,869 | 0.43 | 0.35 | 0.27 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.00 | 0.12 | 0.16 | 0.14 | -0.17 | -54.84% | 355 | 2,353 | 0.42 | 0.24 | 0.22 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.50 | 0.05 | 0.19 | 0.10 | -0.11 | -52.39% | 8 | 91 | 0.49 | 0.16 | 0.16 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | -0.09 | -64.29% | 505 | 9,165 | 0.44 | 0.10 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 14.50 | 0.01 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.08 | 0.09 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 15.00 | 0.01 | 0.07 | 0.02 | -0.04 | -66.67% | 246 | 6,557 | 0.55 | 0.05 | 0.06 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.02 | 0.03 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 7 | 298 | 0.60 | 0.02 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.70 | % | 0 | 0 | 1.67 | 0.00 | 0.01 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 17.00 | 0.01 | 0.08 | 0.02 | 0.00 | 0.00% | 15 | 1,716 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 100 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.37 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.15 | 0.02 | +0.01 | +100.00% | 6 | 1,572 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.01 | -0.04 | -80.00% | 3 | 333 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 206 | 2.45 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/28/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.41 | 0.11 | 0.00 | 0.00% | 0 | 67 | 2.06 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.96 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 31 | 3.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.93 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 376 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.22 | 0.03 | +0.01 | +50.00% | 1 | 904 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.80 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.03 | 0.01 | -0.04 | -80.00% | 53 | 830 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 9.50 | 0.03 | 0.18 | 0.04 | -0.04 | -50.00% | 14 | 267 | 0.56 | 0.00 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 10.00 | 0.04 | 0.07 | 0.05 | -0.10 | -66.67% | 156 | 3,615 | 0.49 | -0.06 | 0.14 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 10.50 | 0.09 | 0.13 | 0.08 | -0.14 | -63.64% | 39 | 1,588 | 0.45 | -0.13 | 0.19 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 11.00 | 0.18 | 0.20 | 0.20 | -0.17 | -45.95% | 269 | 4,125 | 0.44 | -0.24 | 0.23 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 11.50 | 0.34 | 0.37 | 0.29 | -0.24 | -45.29% | 235 | 268 | 0.43 | -0.37 | 0.28 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.00 | 0.57 | 0.64 | 0.55 | -0.21 | -27.64% | 140 | 1,087 | 0.44 | -0.51 | 0.29 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.50 | 0.87 | 0.93 | 0.73 | -0.43 | -37.07% | 42 | 9 | 0.41 | -0.65 | 0.27 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.00 | 0.90 | 1.31 | 1.16 | -0.24 | -17.15% | 233 | 5,633 | 0.91 | -0.76 | 0.22 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.50 | 1.53 | 1.94 | % | 0 | 0 | 0.67 | -0.84 | 0.16 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 14.00 | 2.06 | 2.72 | 2.14 | -0.19 | -8.16% | 14 | 608 | 1.09 | -0.90 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 14.50 | 2.47 | 2.92 | % | 0 | 0 | 0.89 | -0.92 | 0.09 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 15.00 | 2.89 | 3.60 | 3.15 | 0.00 | 0.00% | 0 | 6,230 | 0.91 | -0.95 | 0.06 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 15.50 | 3.60 | 4.90 | 3.65 | % | 5 | 0 | 0.74 | -0.98 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 16.00 | 3.25 | 4.55 | 3.92 | 0.00 | 0.00% | 0 | 164 | 1.06 | -0.98 | 0.03 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 16.50 | 3.55 | 5.05 | % | 0 | 0 | 1.71 | -1.00 | 0.01 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 17.00 | 5.10 | 5.20 | 5.40 | 0.00 | 0.00% | 0 | 1,162 | 1.20 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 17.50 | 5.60 | 5.70 | 5.40 | % | 1 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 18.00 | 6.10 | 6.50 | 5.90 | 0.00 | 0.00% | 16 | 8 | 2.04 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 19.00 | 5.85 | 7.20 | 7.15 | 0.00 | 0.00% | 0 | 57 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 20.00 | 8.10 | 8.20 | 8.00 | -0.50 | -5.89% | 1 | 652 | 1.72 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 21.00 | 9.10 | 9.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 22.00 | 10.10 | 10.20 | 9.80 | 0.00 | 0.00% | 0 | 13 | 1.68 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:03 PM EST |
| 25.00 | 13.10 | 13.20 | 10.35 | 0.00 | 0.00% | 0 | 6 | 2.59 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/28/2025 4:00:03 PM EST |
| 27.00 | 14.20 | 15.20 | 14.85 | 0.00 | 0.00% | 0 | 1 | 3.20 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 30.00 | 18.00 | 20.00 | 20.15 | 0.00 | 0.00% | 0 | 1 | 3.21 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 4:00:03 PM EST |