Options Chain for MACYS INC COM (M) - $12.53 as of 7/11/2025 8:37:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.20 | 9.80 | 9.00 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 5.00 | 7.20 | 8.80 | 8.00 | % | 1.60 | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 6.00 | 6.50 | 7.75 | 7.13 | % | 1.19 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 6.50 | 6.00 | 7.20 | 6.60 | % | 1.02 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 7.00 | 5.50 | 6.65 | 6.08 | 4.60 | 0.00 | 0.00% | 0.87 | 0 | 2 | 6.28 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:58 PM EST |
| 7.50 | 4.90 | 6.20 | 5.55 | 5.10 | 0.00 | 0.00% | 0.74 | 0 | 2 | 5.12 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 8.00 | 4.50 | 5.70 | 5.10 | % | 0.64 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 8.50 | 4.00 | 5.25 | 4.63 | 3.80 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 9.00 | 3.50 | 4.65 | 4.08 | 3.45 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 9.50 | 2.97 | 4.20 | 3.59 | 0.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:58 PM EST |
| 10.00 | 2.48 | 3.75 | 3.12 | 2.75 | 0.00 | 0.00% | 0.31 | 0 | 50 | 3.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 10.50 | 1.86 | 3.25 | 2.56 | 1.78 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.83 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 11.00 | 1.52 | 1.59 | 1.56 | 1.64 | -0.23 | -12.30% | 0.14 | 271 | 976 | 0.69 | 0.98 | 0.04 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 11.50 | 1.04 | 1.51 | 1.28 | 1.08 | -0.28 | -20.59% | 0.11 | 65 | 469 | 0.57 | 0.92 | 0.17 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 12.00 | 0.61 | 0.68 | 0.65 | 0.67 | -0.18 | -21.18% | 0.05 | 89 | 1,360 | 0.42 | 0.78 | 0.37 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 12.50 | 0.27 | 0.33 | 0.30 | 0.32 | -0.19 | -37.26% | 0.02 | 622 | 681 | 0.39 | 0.54 | 0.55 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 13.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.09 | -40.91% | 0.01 | 9,656 | 1,730 | 0.42 | 0.28 | 0.48 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 13.50 | 0.03 | 0.12 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 31 | 171 | 0.52 | 0.14 | 0.29 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 14.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 50 | 1,911 | 0.55 | 0.06 | 0.15 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.46 | 0.23 | 0.06 | % | 0.02 | 9 | 0 | 2.32 | 0.02 | 0.07 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 66 | 1,726 | 0.67 | 0.01 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 1 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.51 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 243 | 2.49 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 159 | 2.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.33 | 0.17 | 0.13 | +0.01 | +8.34% | 0.02 | 1 | 492 | 2.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.73 | 0.37 | 0.31 | -0.01 | -3.13% | 0.04 | 1 | 11 | 3.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,786 | 0.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 134 | 2.11 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 2,347 | 0.73 | -0.02 | 0.04 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 42 | 163 | 0.44 | -0.08 | 0.17 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 12.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.01 | 138 | 1,269 | 0.42 | -0.22 | 0.37 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 12.50 | 0.24 | 0.27 | 0.26 | 0.23 | +0.03 | +15.00% | 0.02 | 386 | 269 | 0.42 | -0.46 | 0.55 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 13.00 | 0.55 | 0.61 | 0.58 | 0.58 | +0.14 | +31.82% | 0.04 | 24 | 190 | 0.43 | -0.72 | 0.48 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 13.50 | 0.88 | 1.37 | 1.13 | 1.04 | +0.23 | +28.40% | 0.08 | 6 | 69 | 0.68 | -0.86 | 0.29 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 14.00 | 1.21 | 1.76 | 1.49 | 2.59 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.11 | -0.94 | 0.15 | -0.01 | 6/17/2025 | 7/11/2025 3:59:58 PM EST |
| 14.50 | 1.70 | 2.29 | 2.00 | 2.11 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.32 | -0.98 | 0.07 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 15.00 | 1.54 | 2.72 | 2.13 | 2.45 | -0.24 | -8.93% | 0.14 | 1 | 6 | 1.20 | -0.99 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 15.50 | 2.65 | 3.25 | 2.95 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 16.00 | 2.11 | 3.70 | 2.91 | 3.46 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 16.50 | 2.56 | 4.25 | 3.41 | 4.24 | -0.26 | -5.78% | 0.21 | 1 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 17.00 | 4.40 | 4.55 | 4.48 | 6.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:58 PM EST |
| 18.00 | 5.40 | 5.65 | 5.53 | 6.09 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:58 PM EST |
| 19.00 | 6.40 | 6.60 | 6.50 | % | 0.34 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 20.00 | 7.40 | 7.80 | 7.60 | % | 0.38 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 21.00 | 8.40 | 8.60 | 8.50 | % | 0.40 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |