Options Chain for MACYS INC COM (M) - $12.81 as of 3/31/2025 4:30:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.30 | 9.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 7.50 | 4.95 | 6.60 | % | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 8.00 | 4.45 | 6.00 | % | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 8.50 | 4.00 | 5.40 | % | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 9.00 | 3.50 | 4.90 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 9.50 | 2.97 | 4.25 | 3.35 | 0.00 | 0.00% | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 10.00 | 2.49 | 2.89 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:03 PM EST |
| 10.50 | 2.05 | 2.44 | 3.20 | 0.00 | 0.00% | 0 | 22 | 1.83 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:03 PM EST |
| 11.00 | 1.68 | 1.89 | 2.58 | 0.00 | 0.00% | 0 | 50 | 1.36 | 0.99 | 0.04 | 0.00 | 3/4/2025 | 3/31/2025 2:59:03 PM EST |
| 11.50 | 1.09 | 1.31 | % | 0 | 0 | 0.97 | 0.94 | 0.14 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 12.00 | 0.78 | 0.82 | 0.76 | -0.88 | -53.66% | 1 | 4 | 0.59 | 0.84 | 0.30 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.50 | 0.42 | 0.46 | 0.40 | -0.07 | -14.90% | 180 | 459 | 0.57 | 0.65 | 0.48 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.00 | 0.19 | 0.21 | 0.21 | -0.05 | -19.24% | 1,258 | 812 | 0.55 | 0.40 | 0.51 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.50 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 480 | 698 | 0.55 | 0.18 | 0.35 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 138 | 5,570 | 0.55 | 0.06 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 229 | 2,090 | 0.72 | 0.02 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 384 | 0.78 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 170 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 0.00 | 0.06 | 0.14 | 0.00 | 0.00% | 0 | 157 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 16.50 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 27 | 2.42 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:03 PM EST |
| 17.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 11 | 3.56 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 17.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 27 | 3.28 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 18.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 11 | 3.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 18.50 | 0.00 | 0.05 | 0.17 | +0.13 | +325.00% | 1 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 19.50 | 0.00 | 0.01 | 0.85 | 0.00 | 0.00% | 0 | 10 | 4.40 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 20.50 | 0.00 | 0.70 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 21.00 | 0.00 | 0.70 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 21.50 | 0.00 | 0.70 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 23.50 | 0.00 | 0.01 | 0.16 | % | 2 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 24.00 | 0.00 | 0.02 | 0.02 | % | 2 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 24.50 | 0.00 | 0.70 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.50 | 0.00 | 0.70 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 26.00 | 0.00 | 0.70 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 26.50 | 0.00 | 0.70 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 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 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:03 PM EST |
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 8.00 | 0.00 | 0.53 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 8.50 | 0.00 | 0.70 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 9.50 | 0.00 | 0.70 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 10.50 | 0.00 | 0.63 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 11.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.91 | -0.01 | 0.04 | 0.00 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 19 | 44 | 0.67 | -0.06 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.00 | 0.06 | 0.09 | 0.07 | -0.03 | -30.00% | 207 | 329 | 0.61 | -0.16 | 0.30 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.50 | 0.20 | 0.23 | 0.22 | -0.02 | -8.34% | 363 | 824 | 0.59 | -0.35 | 0.48 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.00 | 0.46 | 0.50 | 0.45 | -0.03 | -6.25% | 76 | 832 | 0.58 | -0.60 | 0.51 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.50 | 0.83 | 0.88 | 0.82 | +0.06 | +7.90% | 24 | 491 | 0.57 | -0.82 | 0.35 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 1.29 | 1.35 | 1.26 | -0.06 | -4.55% | 4 | 556 | 0.70 | -0.94 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.50 | 1.68 | 1.95 | 1.80 | +0.09 | +5.27% | 2 | 546 | 0.78 | -0.98 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 2.07 | 2.42 | 1.96 | 0.00 | 0.00% | 0 | 38 | 1.10 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 15.50 | 2.62 | 3.05 | 1.76 | 0.00 | 0.00% | 0 | 5 | 2.32 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 2.99 | 4.20 | 2.09 | 0.00 | 0.00% | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 16.50 | 3.60 | 3.90 | 3.85 | +0.54 | +16.32% | 3 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 17.00 | 4.05 | 5.40 | 3.10 | 0.00 | 0.00% | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 17.50 | 4.60 | 5.90 | 3.75 | 0.00 | 0.00% | 0 | 4 | 4.72 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:03 PM EST |
| 18.00 | 5.10 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:03 PM EST |
| 18.50 | 5.60 | 6.30 | 4.90 | 0.00 | 0.00% | 0 | 4 | 3.76 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 6.15 | 7.40 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 19.50 | 6.60 | 8.10 | 6.36 | 0.00 | 0.00% | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 7.10 | 8.65 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 20.50 | 7.65 | 8.85 | 6.90 | 0.00 | 0.00% | 0 | 1 | 5.62 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 21.00 | 8.10 | 9.70 | % | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 21.50 | 8.65 | 10.35 | % | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.00 | 9.10 | 10.75 | 8.18 | 0.00 | 0.00% | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:03 PM EST |
| 22.50 | 9.65 | 11.30 | % | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 23.00 | 10.15 | 11.70 | % | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 23.50 | 10.65 | 12.15 | % | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 24.00 | 11.00 | 12.60 | 10.55 | 0.00 | 0.00% | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 24.50 | 11.65 | 13.25 | % | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 11.95 | 13.90 | 11.15 | 0.00 | 0.00% | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:03 PM EST |
| 25.50 | 12.65 | 14.50 | % | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 26.00 | 13.15 | 14.70 | % | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 26.50 | 13.65 | 15.70 | % | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 17.00 | 18.75 | % | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |