Cboe Global Markets

M - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Macy's Inc (m)

2025-07-30 15:59:59 ET (Delayed)
Bid: 
12.97
Ask: 
13.13
Vol: 
5,575,915
Last: 
12.97
Change: 
-0.29 (+-2.1788%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.500
1.55
-0.31
1.47
2.06
1
2.11
0.9731
0.0723
35
M 12.000
0.94
-0.385
1.02
1.06
35
0.51
0.9444
0.1634
245
M 12.500
0.45
-0.395
0.53
0.59
23
0.53
0.851
0.436
1613
M 13.000
0.18
-0.255
0.19
0.23
405
0.5
0.534
0.789
2814
M 13.500
0.07
-0.095
0.04
0.07
319
0.57
0.2141
0.5185
3824
M 14.000
0.02
-0.03
0.01
0.02
457
0.61
0.0674
0.2124
3872
Fri Aug 01 2025
Strike
M 11.500
M 12.000
M 12.500
M 13.000
M 13.500
M 14.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.500
0.02
+0.015
0
0.02
25
0.9
-0.027
0.0724
217
M 12.000
0.03
+0.015
0.01
0.03
74
0.74
-0.0557
0.1636
5513
M 12.500
0.06
+0.03
0.04
0.06
49
0.59
-0.1494
0.4372
603
M 13.000
0.23
+0.11
0.17
0.21
315
0.53
-0.4682
0.7961
1077
M 13.500
0.59
+0.245
0.52
0.55
131
0.6
-0.7909
0.5232
486
M 14.000
0.93
+0.19
0.96
1.45
3
1.5
-0.9383
0.2142
51
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.500
1.56
-0.29
1.54
1.59
74
0.48
0.927
0.1191
1946
M 12.000
1.66
+0
1.07
1.12
0
0.44
0.872
0.2108
95
M 12.500
0.62
-0.325
0.68
0.72
5
0.45
0.7352
0.3466
232
M 13.000
0.34
-0.245
0.37
0.41
136
0.44
0.5356
0.4227
359
M 13.500
0.2
-0.12
0.16
0.21
28
0.44
0.3344
0.3838
1403
M 14.000
0.06
-0.1
0.07
0.1
198
0.46
0.1842
0.2728
3359
Fri Aug 08 2025
Strike
M 11.500
M 12.000
M 12.500
M 13.000
M 13.500
M 14.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.500
0.03
+0.005
0.01
0.04
21
0.51
-0.0739
0.1197
82
M 12.000
0.08
+0.03
0.06
0.08
13
0.49
-0.1292
0.2123
473
M 12.500
0.18
+0.06
0.15
0.18
14
0.47
-0.2672
0.3495
94
M 13.000
0.4
+0.145
0.33
0.38
92
0.46
-0.4685
0.4266
141
M 13.500
0.76
+0.26
0.64
0.68
5
0.47
-0.6716
0.3874
61
M 14.000
0.7
+0
1.03
1.08
0
0.48
-0.8231
0.2766
113
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.500
0
+0
1.55
1.64
0
0.41
0.9012
0.1301
0
M 12.000
1.07
-0.37
1.16
1.2
15
0.45
0.8192
0.206
12645
M 12.500
0.87
-0.17
0.78
0.83
2
0.44
0.6958
0.2842
75
M 13.000
0.5
-0.205
0.49
0.53
361
0.44
0.5393
0.329
14832
M 13.500
0.32
-0.12
0.28
0.31
12
0.44
0.3797
0.3142
715
M 14.000
0.14
-0.115
0.16
0.18
90
0.45
0.2469
0.2564
6659
Fri Aug 15 2025
Strike
M 11.500
M 12.000
M 12.500
M 13.000
M 13.500
M 14.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.500
0.07
+0.015
0.05
0.08
4
0.49
-0.0999
0.1309
70
M 12.000
0.15
+0.05
0.12
0.15
38
0.47
-0.1825
0.2075
12183
M 12.500
0.28
+0.08
0.24
0.28
42
0.46
-0.3069
0.2867
54
M 13.000
0.52
+0.165
0.44
0.48
107
0.45
-0.4651
0.3325
1143
M 13.500
0.61
+0
0.73
0.77
0
0.45
-0.6266
0.3188
43
M 14.000
1.18
+0.26
1.1
1.14
15
0.45
-0.7616
0.2615
6212
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.500
2.18
+0
1.68
1.75
0
0.53
0.8482
0.1354
19
M 12.000
1.37
-0.185
1.28
1.33
2
0.5
0.7656
0.181
88
M 12.500
1.41
+0
0.94
0.99
0
0.5
0.6624
0.2212
188
M 13.000
0.61
-0.26
0.65
0.7
40
0.49
0.544
0.2441
296
M 13.500
0.49
-0.12
0.43
0.48
123
0.49
0.4233
0.2426
136
M 14.000
0.31
-0.09
0.27
0.32
6
0.49
0.3127
0.2199
1085
Fri Aug 22 2025
Strike
M 11.500
M 12.000
M 12.500
M 13.000
M 13.500
M 14.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.500
0.18
+0.06
0.13
0.17
11
0.54
-0.1534
0.1364
46
M 12.000
0.28
+0.075
0.23
0.27
4
0.52
-0.2367
0.1824
101
M 12.500
0.45
+0.115
0.39
0.43
33
0.51
-0.3408
0.2232
154
M 13.000
0.68
+0.17
0.6
0.65
11
0.51
-0.4605
0.2468
5
M 13.500
0.85
+0.1
0.88
0.92
1
0.5
-0.5828
0.2461
5
M 14.000
1.19
+0.14
1.21
1.26
1
0.5
-0.6952
0.2243
1
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.500
1.88
-0.18
1.76
1.89
2
0.57
0.8076
0.1275
18
M 12.000
1.69
+0
1.35
1.49
0
0.53
0.7332
0.1569
22
M 12.500
1.63
+0
1.06
1.19
0
0.55
0.646
0.1819
125
M 13.000
1.02
+0
0.78
0.89
0
0.53
0.5497
0.1969
100
M 13.500
0.61
-0.16
0.59
0.63
9
0.52
0.4516
0.1988
74
M 14.000
0.48
-0.085
0.4
0.5
24
0.52
0.3586
0.1887
126
Fri Aug 29 2025
Strike
M 11.500
M 12.000
M 12.500
M 13.000
M 13.500
M 14.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.500
0.28
+0
0.21
0.31
0
0.59
-0.1948
0.1285
23
M 12.000
0.33
+0
0.31
0.44
0
0.56
-0.2699
0.1583
8
M 12.500
0.58
+0.13
0.51
0.62
15
0.56
-0.358
0.1838
71
M 13.000
0.69
+0.04
0.73
0.83
1
0.55
-0.4554
0.1993
19
M 13.500
1
+0.1
0.94
1.1
1
0.51
-0.5549
0.2018
91
M 14.000
1.21
+0
1.27
1.41
0
0.52
-0.6495
0.1923
9
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.