Options Chain for MACYS INC COM (M) - $12.70 as of 7/25/2025 12:56:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.05 | 10.00 | 8.53 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 6.00 | 6.90 | 7.25 | 7.08 | 6.93 | 0.00 | 0.00% | 1.18 | 0 | 751 | 9.86 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 6.50 | 6.40 | 8.45 | 7.43 | 6.18 | 0.00 | 0.00% | 1.14 | 0 | 600 | 8.94 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 7.00 | 5.90 | 8.00 | 6.95 | % | 0.99 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 7.50 | 5.40 | 7.50 | 6.45 | 5.47 | 0.00 | 0.00% | 0.86 | 0 | 452 | 7.13 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 8.00 | 4.80 | 7.00 | 5.90 | 4.88 | 0.00 | 0.00% | 0.74 | 0 | 850 | 2.75 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 8.50 | 4.40 | 6.50 | 5.45 | 4.48 | 0.00 | 0.00% | 0.64 | 0 | 913 | 3.24 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 9.00 | 3.90 | 4.25 | 4.08 | 3.90 | 0.00 | 0.00% | 0.45 | 0 | 300 | 1.81 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 9.50 | 3.45 | 3.55 | 3.50 | 3.30 | 0.00 | 0.00% | 0.37 | 0 | 160 | 1.33 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 10.00 | 2.99 | 3.05 | 3.02 | 2.77 | 0.00 | 0.00% | 0.30 | 0 | 150 | 1.15 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 10.50 | 2.48 | 2.54 | 2.51 | 2.30 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.97 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 11.00 | 2.00 | 2.04 | 2.02 | 2.02 | +0.13 | +6.88% | 0.18 | 40 | 1,420 | 0.79 | 0.99 | 0.03 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 11.50 | 1.51 | 1.55 | 1.53 | 1.49 | +0.29 | +24.17% | 0.13 | 60 | 160 | 0.66 | 0.95 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 12.00 | 1.05 | 1.08 | 1.07 | 1.10 | +0.16 | +17.03% | 0.09 | 13 | 155 | 0.47 | 0.87 | 0.22 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 12.50 | 0.64 | 0.67 | 0.66 | 0.65 | +0.28 | +75.68% | 0.05 | 27 | 1,586 | 0.48 | 0.73 | 0.37 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 13.00 | 0.33 | 0.36 | 0.35 | 0.35 | +0.11 | +45.84% | 0.03 | 527 | 2,683 | 0.48 | 0.52 | 0.46 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 13.50 | 0.15 | 0.17 | 0.16 | 0.15 | -0.01 | -6.25% | 0.01 | 115 | 1,876 | 0.47 | 0.31 | 0.39 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 14.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.04 | +80.00% | 0.01 | 15,101 | 1,496 | 0.53 | 0.17 | 0.26 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 121 | 0.51 | 0.09 | 0.16 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 85 | 0.84 | 0.03 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 15.50 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 1.79 | 0.01 | 0.02 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 17.50 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 18.50 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 19.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 20.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 20.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 21.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 21.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 22.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 22.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 6.00 | 0.00 | 0.56 | 0.28 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.58 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:56 AM EST |
| 6.50 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 7.00 | 0.00 | 0.69 | 0.35 | % | 0.05 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:56 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.65 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:56 AM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 26 | 3.30 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 10 | 37 | 2.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 10.50 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 134 | 2.19 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 57 | 1.02 | -0.01 | 0.03 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 50 | 192 | 0.56 | -0.05 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 12.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.01 | 46 | 5,484 | 0.50 | -0.13 | 0.22 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 12.50 | 0.14 | 0.16 | 0.15 | 0.15 | -0.09 | -37.50% | 0.01 | 91 | 446 | 0.50 | -0.27 | 0.37 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 13.00 | 0.32 | 0.34 | 0.33 | 0.35 | -0.15 | -30.00% | 0.03 | 163 | 222 | 0.48 | -0.48 | 0.46 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 13.50 | 0.63 | 0.68 | 0.66 | 0.68 | -0.09 | -11.69% | 0.05 | 1 | 300 | 0.50 | -0.69 | 0.39 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 14.00 | 1.06 | 1.10 | 1.08 | 1.09 | -0.20 | -15.51% | 0.08 | 1 | 6 | 0.53 | -0.83 | 0.26 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 14.50 | 1.49 | 1.56 | 1.53 | 2.27 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.73 | -0.91 | 0.16 | -0.01 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 15.00 | 1.97 | 2.08 | 2.03 | % | 0.14 | 0 | 0 | 0.85 | -0.97 | 0.07 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 15.50 | 2.48 | 2.70 | 2.59 | % | 0.17 | 0 | 0 | 1.78 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 16.00 | 2.98 | 3.80 | 3.39 | % | 0.21 | 0 | 0 | 2.43 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 16.50 | 3.45 | 3.70 | 3.58 | 3.75 | 0.00 | 0.00% | 0.22 | 0 | 48 | 1.54 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 17.00 | 3.70 | 5.00 | 4.35 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 19 | 3.05 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 17.50 | 4.20 | 5.50 | 4.85 | % | 0.28 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 18.00 | 4.70 | 5.80 | 5.25 | % | 0.29 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 18.50 | 5.05 | 6.70 | 5.88 | % | 0.32 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 19.00 | 5.95 | 7.55 | 6.75 | % | 0.36 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 19.50 | 6.45 | 7.45 | 6.95 | % | 0.36 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 20.00 | 6.95 | 7.95 | 7.45 | % | 0.37 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 20.50 | 7.45 | 9.05 | 8.25 | % | 0.40 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 21.00 | 7.95 | 8.95 | 8.45 | % | 0.40 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 21.50 | 8.45 | 9.85 | 9.15 | % | 0.43 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 22.00 | 8.95 | 10.35 | 9.65 | % | 0.44 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 22.50 | 9.45 | 10.85 | 10.15 | % | 0.45 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |