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)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
11.28
Ask: 
11.46
Vol: 
9,507,224
Last: 
11.32
Change: 
+0 (+0%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 10.000
1.55
-0.37
1.24
1.4
1
0
0.9709
0.0873
5
M 10.500
0.87
-0.505
0.77
0.94
2
0.5
0.9409
0.2088
1
M 11.000
0.42
-0.505
0.41
0.48
201
0.62
0.7489
0.6045
138
M 11.500
0.13
-0.395
0.13
0.16
1,300
0.45
0.3916
0.714
1582
M 12.000
0.04
-0.155
0.03
0.04
1,506
0.47
0.1395
0.3828
1694
M 12.500
0.02
-0.05
0.01
0.02
239
0.57
0.0426
0.1432
1180
Fri Jun 06 2025
Strike
M 10.000
M 10.500
M 11.000
M 11.500
M 12.000
M 12.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 10.000
0.01
+0.005
0
0.01
4
0.59
-0.0295
0.0875
302
M 10.500
0.02
+0
0.01
0.02
6
0.48
-0.0596
0.2097
924
M 11.000
0.08
+0.045
0.07
0.09
737
0.44
-0.253
0.6096
1425
M 11.500
0.35
+0.25
0.29
0.33
502
0.47
-0.6138
0.7216
968
M 12.000
0.71
+0.42
0.48
0.73
833
0.5
-0.8679
0.386
1202
M 12.500
1.21
+0.56
1.15
1.26
19
0.7
-0.9658
0.1492
306
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 10.000
1.39
-0.56
1.31
1.4
1
0.45
0.9498
0.1165
26
M 10.500
0.92
-0.55
0.8
0.92
1
0.32
0.8614
0.266
7
M 11.000
0.52
-0.495
0.49
0.53
378
0.42
0.6788
0.4427
893
M 11.500
0.22
-0.38
0.22
0.25
365
0.41
0.4347
0.5033
680
M 12.000
0.08
-0.23
0.07
0.09
270
0.39
0.2093
0.3804
621
M 12.500
0.03
-0.11
0.01
0.04
143
0.4
0.0824
0.1966
777
Fri Jun 13 2025
Strike
M 10.000
M 10.500
M 11.000
M 11.500
M 12.000
M 12.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 10.000
0.04
+0.02
0.03
0.04
16
0.47
-0.0846
0.1686
248
M 10.500
0.1
+0.05
0.09
0.12
168
0.45
-0.2024
0.3282
246
M 11.000
0.25
+0.135
0.24
0.28
380
0.44
-0.4068
0.4661
488
M 11.500
0.51
+0.255
0.5
0.57
1,154
0.44
-0.6453
0.4625
1252
M 12.000
0.94
+0.44
0.88
0.93
162
0.42
-0.841
0.312
294
M 12.500
1.36
+0.5
1.33
1.43
12
0.5
-0.9398
0.151
8
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 10.000
1.33
-0.545
1.34
1.39
11
0.45
0.9343
0.1382
241
M 10.500
1.54
+0
0.88
1.15
0
0.57
0.8337
0.2798
63
M 11.000
0.53
-0.44
0.54
0.77
773
0.42
0.6539
0.4124
921
M 11.500
0.27
-0.355
0.26
0.3
12
0.4
0.4368
0.4331
275
M 12.000
0.15
-0.21
0.12
0.14
61
0.4
0.2467
0.3378
8228
M 12.500
0.05
-0.135
0.04
0.06
133
0.39
0.1264
0.2104
6416
Fri Jun 20 2025
Strike
M 10.000
M 10.500
M 11.000
M 11.500
M 12.000
M 12.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 10.000
0.06
+0.02
0.06
0.09
31
0.46
-0.1265
0.1842
3522
M 10.500
0.17
+0.09
0.15
0.18
57
0.44
-0.2441
0.2949
1637
M 11.000
0.34
+0.175
0.31
0.36
486
0.42
-0.4169
0.3779
4095
M 11.500
0.61
+0.29
0.57
0.61
15
0.4
-0.6091
0.3809
333
M 12.000
0.99
+0.42
0.93
0.98
48
0.41
-0.7757
0.3017
1029
M 12.500
0.94
+0
1.35
1.45
0
0.44
-0.8834
0.1947
10
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 10.000
1.93
+0
1.25
1.43
0
0
0.9099
0.1645
2
M 10.500
1.54
+0
0.92
1.17
0
0.54
0.7956
0.2848
3
M 11.000
0.58
-0.445
0.59
0.63
62
0.42
0.6258
0.3632
70
M 11.500
0.34
-0.325
0.33
0.37
3
0.4
0.4406
0.3634
2
M 12.000
0.18
-0.225
0.16
0.2
11
0.4
0.2755
0.2997
517
M 12.500
0.1
-0.135
0.07
0.1
4
0.39
0.1568
0.2108
30
Fri Jun 27 2025
Strike
M 10.000
M 10.500
M 11.000
M 11.500
M 12.000
M 12.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 10.000
0.12
+0.015
0.1
0.12
18
0.45
-0.1561
0.1839
269
M 10.500
0.21
+0.08
0.2
0.24
131
0.44
-0.27
0.265
135
M 11.000
0.39
+0.165
0.38
0.44
235
0.43
-0.4209
0.3218
237
M 11.500
0.6
+0.21
0.64
0.69
59
0.41
-0.5858
0.3315
129
M 12.000
0.59
+0
0.98
1.04
0
0.41
-0.7395
0.287
88
M 12.500
0.88
+0
0.91
1.87
0
0.36
-0.8546
0.2066
34
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.