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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
11.26
Ask: 
11.35
Vol: 
6,651,701
Last: 
11.28
Change: 
-0.08 (+-0.7036%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 10.000
1.31
+0
1.19
1.57
0
0
0.8679
0.1532
236
M 10.500
1.08
-0.055
0.81
1.07
13
0.58
0.7863
0.2344
734
M 11.000
0.63
-0.095
0.63
0.68
128
0.76
0.6535
0.3265
1559
M 11.500
0.35
-0.1
0.34
0.39
380
0.72
0.4753
0.3772
391
M 12.000
0.17
-0.185
0.17
0.18
4,142
0.69
0.2933
0.3388
571
M 12.500
0.08
-0.075
0.05
0.09
8,425
0.66
0.1564
0.2377
257
Thu Apr 17 2025
Strike
M 10.000
M 10.500
M 11.000
M 11.500
M 12.000
M 12.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 10.000
0.1
-0.115
0.06
0.11
90
0.91
-0.1323
0.1536
562
M 10.500
0.17
-0.165
0.11
0.18
62
0.82
-0.2142
0.2352
566
M 11.000
0.27
-0.245
0.23
0.3
99
0.75
-0.3476
0.3279
773
M 11.500
0.49
-0.285
0.42
0.52
100
0.7
-0.5268
0.379
313
M 12.000
0.74
-0.235
0.66
0.84
60
0.6
-0.7098
0.3404
1984
M 12.500
1.17
-0.14
0.91
1.39
5
0.52
-0.8473
0.2386
67
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 10.000
1.44
-0.175
1.41
1.69
1
0.74
0.8143
0.1467
83
M 10.500
1.21
+0.045
0.96
1.24
8
0.63
0.7356
0.1959
124
M 11.000
0.85
-0.005
0.81
0.87
134
0.71
0.6274
0.2414
315
M 11.500
0.55
-0.06
0.51
0.59
16
0.67
0.4989
0.2661
317
M 12.000
0.35
-0.1
0.3
0.36
1,681
0.64
0.3661
0.2604
39
M 12.500
0.19
-0.095
0.13
0.22
34
0.6
0.2462
0.2245
148
Fri Apr 25 2025
Strike
M 10.000
M 10.500
M 11.000
M 11.500
M 12.000
M 12.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 10.000
0.23
+0
0.1
0.23
0
0.76
-0.1862
0.1472
90
M 10.500
0.3
-0.175
0.14
0.34
2
0.68
-0.2652
0.1966
183
M 11.000
0.44
-0.255
0.41
0.48
28
0.71
-0.3739
0.2424
176
M 11.500
0.88
-0.035
0.62
0.69
4
0.67
-0.5031
0.2674
440
M 12.000
0.92
-0.225
0.69
0.99
6
0.52
-0.6367
0.2621
58
M 12.500
1.32
-0.075
1.25
1.35
5
0.63
-0.7578
0.2269
176
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.