Options Chain for MACYS INC COM (M) - $12.05 as of 5/28/2025 4:57:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.75 | 9.65 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 5.00 | 6.10 | 8.65 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 6.00 | 5.45 | 6.05 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 7.00 | 4.85 | 6.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 8.00 | 3.95 | 4.05 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 9.00 | 2.98 | 3.10 | % | 0 | 0 | 1.31 | 0.96 | 0.08 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 10.00 | 2.06 | 2.13 | 2.02 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.86 | 0.13 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 11.00 | 1.21 | 1.33 | 1.52 | +0.05 | +3.41% | 13 | 18 | 0.72 | 0.70 | 0.19 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.00 | 0.67 | 0.85 | 0.73 | -0.17 | -18.89% | 226 | 940 | 0.48 | 0.50 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.00 | 0.31 | 0.34 | 0.33 | -0.18 | -35.30% | 29 | 302 | 0.42 | 0.31 | 0.18 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 14.00 | 0.13 | 0.15 | 0.12 | -0.16 | -57.15% | 74 | 444 | 0.42 | 0.17 | 0.13 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 15.00 | 0.05 | 0.07 | 0.08 | -0.08 | -50.00% | 63 | 1,532 | 0.42 | 0.09 | 0.08 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 16.00 | 0.01 | 0.20 | 0.03 | -0.05 | -62.50% | 9 | 1,097 | 0.53 | 0.04 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.02 | 0.02 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.14 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.13 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.12 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.33 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 8.00 | 0.01 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 202 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 9.00 | 0.05 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 444 | 0.52 | -0.04 | 0.08 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 10.00 | 0.15 | 0.19 | 0.15 | -0.11 | -42.31% | 575 | 278 | 0.46 | -0.14 | 0.13 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 11.00 | 0.37 | 0.42 | 0.40 | -0.12 | -23.08% | 19 | 356 | 0.43 | -0.30 | 0.19 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 12.00 | 0.78 | 0.83 | 0.71 | -0.24 | -25.27% | 563 | 59 | 0.40 | -0.50 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 13.00 | 1.05 | 1.57 | 1.56 | 0.00 | 0.00% | 0 | 21 | 0.28 | -0.69 | 0.18 | -0.01 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 14.00 | 2.04 | 2.38 | 2.29 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.83 | 0.13 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 15.00 | 3.15 | 3.25 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.91 | 0.08 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 16.00 | 3.10 | 4.20 | 3.94 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.96 | 0.04 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 17.00 | 4.35 | 5.65 | 5.10 | 0.00 | 0.00% | 0 | 20 | 0.57 | -0.98 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 18.00 | 6.10 | 6.95 | 6.09 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 19.00 | 7.10 | 7.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 20.00 | 8.10 | 8.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |