Options Chain for MACYS INC COM (M) - $11.89 as of 5/30/2025 5:39:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.70 | 8.40 | % | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 6.00 | 4.60 | 7.40 | 5.90 | 0.00 | 0.00% | 0 | 1 | 7.75 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 6.50 | 4.35 | 6.55 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.00 | 4.75 | 5.20 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.50 | 4.35 | 4.45 | 4.80 | 0.00 | 0.00% | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 8.00 | 3.85 | 3.95 | 4.20 | 0.00 | 0.00% | 0 | 7 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 8.50 | 3.35 | 3.45 | 3.20 | 0.00 | 0.00% | 0 | 22 | 1.39 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 9.00 | 2.83 | 2.93 | 2.88 | 0.00 | 0.00% | 0 | 53 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 9.50 | 2.31 | 2.46 | 2.44 | -0.01 | -0.41% | 5 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 10.00 | 1.86 | 1.94 | 2.36 | 0.00 | 0.00% | 0 | 4 | 1.01 | 1.00 | 0.01 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 10.50 | 0.49 | 1.67 | 1.50 | -0.11 | -6.84% | 1 | 3 | 1.55 | 0.98 | 0.07 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 11.00 | 0.90 | 0.98 | 0.94 | -0.37 | -28.25% | 30 | 74 | 1.06 | 0.91 | 0.24 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 11.50 | 0.49 | 0.53 | 0.50 | -0.11 | -18.04% | 254 | 417 | 0.41 | 0.75 | 0.52 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 12.00 | 0.19 | 0.21 | 0.20 | -0.10 | -33.34% | 865 | 658 | 0.37 | 0.45 | 0.65 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 12.50 | 0.05 | 0.06 | 0.05 | -0.06 | -54.55% | 479 | 899 | 0.37 | 0.17 | 0.41 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 13.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 70 | 443 | 0.46 | 0.04 | 0.13 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 120 | 458 | 0.56 | 0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 2 | 294 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.01 | -0.06 | -85.72% | 15 | 103 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 1.30 | 0.07 | 0.00 | 0.00% | 0 | 5 | 3.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 10 | 3.53 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 18 | 3.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 1.04 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.35 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.99 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.96 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.85 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.73 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 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 | 0.72 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.52 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.72 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.72 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.41 | 0.26 | 0.00 | 0.00% | 0 | 200 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.54 | 0.09 | 0.00 | 0.00% | 0 | 200 | 3.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 0.04 | 0.03 | +0.02 | +200.00% | 5 | 41 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 9.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 222 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 303 | 0.64 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 10.50 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 11 | 926 | 0.55 | -0.02 | 0.07 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 242 | 1,074 | 0.45 | -0.09 | 0.24 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 11.50 | 0.10 | 0.12 | 0.10 | -0.04 | -28.58% | 205 | 903 | 0.41 | -0.25 | 0.52 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 12.00 | 0.29 | 0.32 | 0.31 | 0.00 | 0.00% | 995 | 1,017 | 0.37 | -0.55 | 0.65 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 12.50 | 0.64 | 0.69 | 0.58 | -0.07 | -10.77% | 17 | 308 | 0.70 | -0.83 | 0.41 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 13.00 | 1.10 | 1.16 | 1.15 | +0.15 | +15.00% | 18 | 238 | 0.62 | -0.96 | 0.13 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 13.50 | 1.56 | 1.67 | 1.53 | +0.20 | +15.04% | 1 | 12 | 0.75 | -0.99 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 14.00 | 2.07 | 2.19 | 1.80 | 0.00 | 0.00% | 0 | 6 | 1.53 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 14.50 | 2.51 | 2.67 | 2.23 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 3.05 | 3.15 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 15.50 | 3.55 | 3.65 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 16.00 | 4.05 | 4.15 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 16.50 | 4.55 | 4.65 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 17.00 | 5.05 | 5.15 | 5.35 | 0.00 | 0.00% | 0 | 10 | 1.61 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 5.55 | 5.65 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 18.00 | 6.05 | 6.15 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 19.00 | 7.05 | 7.15 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 20.00 | 7.40 | 8.15 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 21.00 | 9.05 | 9.15 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.50 | 10.25 | 10.65 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |