Options Chain for MACYS INC COM (M) - $11.57 as of 5/27/2025 3:17:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.65 | 9.30 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 5.00 | 7.00 | 7.10 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 6.00 | 6.00 | 6.10 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 7.00 | 5.00 | 5.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 8.00 | 4.05 | 4.15 | % | 0 | 0 | 0.85 | 1.00 | 0.01 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 9.00 | 3.05 | 3.20 | % | 0 | 0 | 0.62 | 0.93 | 0.07 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 10.00 | 2.21 | 2.28 | 2.02 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.83 | 0.11 | 0.00 | 5/21/2025 | 5/27/2025 2:59:07 PM EST |
| 11.00 | 1.45 | 1.50 | 1.38 | +0.14 | +11.29% | 6 | 14 | 0.60 | 0.69 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 12.00 | 0.89 | 0.90 | 0.90 | +0.12 | +15.39% | 341 | 620 | 0.52 | 0.52 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 13.00 | 0.49 | 0.51 | 0.50 | +0.07 | +16.28% | 161 | 163 | 0.50 | 0.35 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 14.00 | 0.25 | 0.28 | 0.25 | +0.04 | +19.05% | 210 | 236 | 0.50 | 0.22 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 15.00 | 0.13 | 0.14 | 0.14 | +0.01 | +7.70% | 1,473 | 58 | 0.49 | 0.13 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 16.00 | 0.06 | 0.08 | 0.08 | +0.02 | +33.34% | 975 | 122 | 0.49 | 0.07 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 17.00 | 0.00 | 0.41 | % | 0 | 0 | 0.94 | 0.03 | 0.03 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 18.00 | 0.00 | 0.14 | % | 0 | 0 | 0.76 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 19.00 | 0.00 | 0.13 | % | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 20.00 | 0.00 | 0.13 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:07 PM EST |
| 5.00 | 0.00 | 0.12 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 6.00 | 0.00 | 0.14 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 8.00 | 0.00 | 0.22 | 0.05 | -0.09 | -64.29% | 200 | 2 | 0.93 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 9.00 | 0.09 | 0.13 | 0.12 | -0.05 | -29.42% | 206 | 246 | 0.61 | -0.07 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 10.00 | 0.25 | 0.26 | 0.27 | -0.09 | -25.00% | 215 | 72 | 0.56 | -0.17 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 11.00 | 0.51 | 0.53 | 0.52 | -0.18 | -25.72% | 84 | 322 | 0.53 | -0.31 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 12.00 | 0.94 | 0.96 | 0.93 | -0.38 | -29.01% | 39 | 33 | 0.51 | -0.48 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 13.00 | 1.53 | 1.58 | 1.65 | -0.04 | -2.37% | 6 | 18 | 0.50 | -0.65 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 14.00 | 2.30 | 2.35 | 2.29 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.78 | 0.13 | -0.01 | 5/19/2025 | 5/27/2025 2:59:07 PM EST |
| 15.00 | 3.15 | 3.25 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.87 | 0.09 | 0.00 | 5/19/2025 | 5/27/2025 2:59:07 PM EST |
| 16.00 | 4.10 | 4.20 | 3.94 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.93 | 0.06 | 0.00 | 5/16/2025 | 5/27/2025 2:59:07 PM EST |
| 17.00 | 5.05 | 5.15 | 5.10 | % | 20 | 0 | 0.62 | -0.97 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:59:07 PM EST | |
| 18.00 | 6.05 | 6.15 | 6.09 | % | 20 | 0 | 0.73 | -0.98 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:59:07 PM EST | |
| 19.00 | 7.05 | 7.15 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 20.00 | 8.05 | 8.15 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST |