Options Chain for MACYS INC COM (M) - $12.42 as of 5/13/2025 8:48:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.40 | 7.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 6.00 | 6.05 | 7.25 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 6.50 | 5.90 | 6.05 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 7.00 | 5.40 | 6.05 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 7.50 | 4.90 | 5.05 | 5.00 | % | 2 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST | |
| 8.00 | 2.97 | 4.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 8.50 | 3.95 | 4.10 | % | 0 | 0 | 0.76 | 0.99 | 0.03 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 9.00 | 3.45 | 3.55 | % | 0 | 0 | 0.71 | 0.96 | 0.05 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 9.50 | 2.68 | 3.10 | % | 0 | 0 | 0.43 | 0.92 | 0.07 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 10.00 | 2.53 | 2.73 | % | 0 | 0 | 0.69 | 0.87 | 0.09 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 10.50 | 2.10 | 2.32 | % | 0 | 0 | 0.65 | 0.82 | 0.11 | -0.01 | 5/13/2025 4:00:02 PM EST | |||
| 11.00 | 1.39 | 2.30 | % | 0 | 0 | 0.63 | 0.75 | 0.13 | -0.01 | 5/13/2025 4:00:02 PM EST | |||
| 11.50 | 1.13 | 1.43 | % | 0 | 0 | 0.47 | 0.68 | 0.15 | -0.01 | 5/13/2025 4:00:02 PM EST | |||
| 12.00 | 0.89 | 1.81 | 1.08 | % | 50 | 0 | 0.69 | 0.60 | 0.17 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST | |
| 12.50 | 0.77 | 1.10 | 0.82 | % | 2 | 0 | 0.58 | 0.51 | 0.18 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST | |
| 13.00 | 0.56 | 0.72 | 0.54 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.42 | 0.18 | -0.01 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 13.50 | 0.39 | 0.46 | 0.39 | % | 1 | 0 | 0.49 | 0.33 | 0.17 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST | |
| 14.00 | 0.26 | 0.32 | 0.29 | -0.06 | -17.15% | 1 | 1 | 0.48 | 0.26 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 14.50 | 0.09 | 0.24 | % | 0 | 0 | 0.45 | 0.19 | 0.13 | -0.01 | 5/13/2025 4:00:02 PM EST | |||
| 15.00 | 0.11 | 0.21 | 0.15 | -0.02 | -11.77% | 2 | 41 | 0.50 | 0.15 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 15.50 | 0.06 | 0.37 | % | 0 | 0 | 0.64 | 0.11 | 0.09 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.19 | 0.06 | % | 3 | 0 | 0.54 | 0.08 | 0.07 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST | |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.05 | 0.05 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.04 | 0.04 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 1.26 | 0.02 | 0.02 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 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 | 0.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.70 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | -0.01 | 0.03 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.12 | % | 0 | 0 | 0.70 | -0.04 | 0.05 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 9.50 | 0.09 | 0.99 | % | 0 | 0 | 1.27 | -0.08 | 0.07 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 10.00 | 0.15 | 0.22 | 0.19 | % | 35 | 0 | 0.59 | -0.13 | 0.09 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST | |
| 10.50 | 0.24 | 1.14 | % | 0 | 0 | 0.96 | -0.18 | 0.11 | -0.01 | 5/13/2025 4:00:02 PM EST | |||
| 11.00 | 0.35 | 0.40 | % | 0 | 0 | 0.55 | -0.25 | 0.13 | -0.01 | 5/13/2025 4:00:02 PM EST | |||
| 11.50 | 0.43 | 0.59 | 0.55 | % | 35 | 0 | 0.52 | -0.32 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST | |
| 12.00 | 0.48 | 1.99 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.40 | 0.17 | -0.01 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 12.50 | 0.93 | 2.51 | % | 0 | 0 | 0.95 | -0.49 | 0.18 | -0.01 | 5/13/2025 4:00:02 PM EST | |||
| 13.00 | 1.07 | 1.31 | 1.88 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.58 | 0.18 | -0.01 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 13.50 | 1.34 | 2.19 | % | 0 | 0 | 0.61 | -0.67 | 0.17 | -0.01 | 5/13/2025 4:00:02 PM EST | |||
| 14.00 | 1.88 | 2.05 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.74 | 0.15 | -0.01 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 14.50 | 2.21 | 2.63 | % | 0 | 0 | 0.54 | -0.81 | 0.13 | -0.01 | 5/13/2025 4:00:02 PM EST | |||
| 15.00 | 2.76 | 3.70 | 2.95 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.85 | 0.11 | -0.01 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 15.50 | 2.50 | 3.35 | % | 0 | 0 | 0.31 | -0.89 | 0.09 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 16.00 | 2.80 | 4.75 | % | 0 | 0 | 1.03 | -0.92 | 0.07 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 16.50 | 3.20 | 4.30 | % | 0 | 0 | 0.64 | -0.95 | 0.05 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 17.00 | 4.45 | 4.80 | % | 0 | 0 | 0.38 | -0.96 | 0.04 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 18.00 | 5.45 | 6.35 | % | 0 | 0 | 1.57 | -0.98 | 0.02 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 19.00 | 5.70 | 8.50 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 20.00 | 7.25 | 8.50 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST |