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)

2025-07-28 10:07:28 ET (Delayed)
Bid: 
13.51
Ask: 
13.52
Vol: 
1,332,525
Last: 
13.51
Change: 
+0.43 (+3.2875%)
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 12.500
0.95
+0.205
1.03
1.11
6
0.56
0.8793
0.2147
1636
M 13.000
0.7
+0.295
0.65
0.7
62
0.62
0.7422
0.3742
3036
M 13.500
0.37
+0.185
0.35
0.37
695
0.6
0.5241
0.4743
1960
M 14.000
0.17
+0.075
0.17
0.18
4,378
0.61
0.3139
0.3946
7998
M 14.500
0.1
+0.065
0.09
0.1
16,613
0.68
0.1802
0.2657
155
M 15.000
0.05
+0.005
0.02
0.07
90
0.71
0.1044
0.1678
87
Fri Aug 01 2025
Strike
M 12.500
M 13.000
M 13.500
M 14.000
M 14.500
M 15.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 12.500
0.05
-0.075
0.05
0.06
54
0.63
-0.1209
0.2153
635
M 13.000
0.13
-0.13
0.13
0.15
610
0.59
-0.2585
0.3757
419
M 13.500
0.32
-0.175
0.31
0.35
48
0.59
-0.4776
0.4768
304
M 14.000
0.76
-0.215
0.62
0.67
4
0.6
-0.6888
0.3968
6
M 14.500
2.27
+0
1.02
1.1
0
0.65
-0.8229
0.267
10
M 15.000
0
+0
1.47
2.14
0
1.43
-0.8988
0.1687
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 12.500
1.1
+0.26
1.14
1.19
48
0.53
0.8221
0.2127
182
M 13.000
0.7
+0.18
0.76
0.81
10
0.51
0.6962
0.3015
377
M 13.500
0.47
+0.17
0.46
0.52
11
0.5
0.5297
0.3522
276
M 14.000
0.29
+0.125
0.26
0.31
4
0.5
0.3621
0.3268
719
M 14.500
0.14
+0.05
0.13
0.17
2
0.5
0.232
0.2555
59
M 15.000
0.1
+0.045
0
0.12
10
0.49
0.1486
0.1821
25
Fri Aug 08 2025
Strike
M 12.500
M 13.000
M 13.500
M 14.000
M 14.500
M 15.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 12.500
0.2
+0
0
0.14
0
0.42
-0.1786
0.2138
92
M 13.000
0.24
-0.135
0.21
0.27
25
0.49
-0.3052
0.3033
86
M 13.500
0.93
+0
0.35
0.5
0
0.47
-0.4728
0.3545
4
M 14.000
1.11
+0
0.71
0.78
0
0.49
-0.6416
0.3294
1
M 14.500
0
+0
1.07
1.14
0
0.48
-0.7727
0.2584
0
M 15.000
0
+0
1.41
1.6
0
0.37
-0.8569
0.1853
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 12.500
1.24
+0.315
1.21
1.26
7
0.49
0.787
0.1981
68
M 13.000
0.9
+0.285
0.86
0.9
109
0.48
0.6721
0.2539
14674
M 13.500
0.6
+0.215
0.56
0.6
54
0.46
0.535
0.2847
182
M 14.000
0.39
+0.16
0.36
0.39
574
0.47
0.396
0.2762
2948
M 14.500
0.22
+0.09
0.21
0.25
145
0.47
0.2748
0.2374
385
M 15.000
0.13
+0.05
0.11
0.15
62
0.47
0.1809
0.185
2756
Fri Aug 15 2025
Strike
M 12.500
M 13.000
M 13.500
M 14.000
M 14.500
M 15.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 12.500
0.19
-0.085
0.16
0.19
5
0.47
-0.2142
0.1993
24
M 13.000
0.38
-0.08
0.3
0.32
1
0.46
-0.3299
0.2558
1084
M 13.500
0.54
-0.195
0.51
0.54
19
0.46
-0.4682
0.2873
1
M 14.000
0.97
-0.105
0.79
0.84
4
0.45
-0.6086
0.2794
6210
M 14.500
1.28
-0.205
1.1
1.2
6
0.43
-0.7313
0.2411
5
M 15.000
1.98
+0
1.56
1.65
0
0.49
-0.827
0.1896
99
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 12.500
1.04
+0
1.32
1.38
0
0.51
0.7462
0.1735
268
M 13.000
0.9
+0.12
0.99
1.05
30
0.5
0.6489
0.2061
323
M 13.500
0.74
+0.2
0.71
0.76
2
0.5
0.5394
0.2245
139
M 14.000
0.42
+0.06
0.51
0.54
11
0.5
0.4284
0.2235
110
M 14.500
0.34
+0.105
0.34
0.37
3
0.5
0.3255
0.2059
38
M 15.000
0.23
+0.085
0.21
0.26
366
0.5
0.2365
0.177
2
Fri Aug 22 2025
Strike
M 12.500
M 13.000
M 13.500
M 14.000
M 14.500
M 15.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 12.500
0.4
+0
0.27
0.32
0
0.51
-0.255
0.1746
102
M 13.000
0.68
+0
0.43
0.49
0
0.51
-0.353
0.2077
0
M 13.500
0.65
-0.225
0.65
0.7
1
0.49
-0.4634
0.2265
0
M 14.000
1.51
+0
0.93
0.97
0
0.49
-0.5756
0.2261
2
M 14.500
0
+0
1.26
1.31
0
0.49
-0.6799
0.209
0
M 15.000
0
+0
1.64
1.73
0
0.51
-0.7705
0.1807
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 12.500
1.09
+0
1.38
1.57
0
0.54
0.7198
0.151
123
M 13.000
1.02
+0.08
1.12
1.25
14
0.55
0.6367
0.1725
89
M 13.500
0.93
+0.215
0.86
0.96
2
0.55
0.5458
0.1849
72
M 14.000
0.45
+0
0.61
0.73
0
0.53
0.4541
0.186
102
M 14.500
0.18
+0
0.46
0.53
0
0.53
0.3672
0.1774
19
M 15.000
0.34
+0.12
0.33
0.39
2
0.54
0.2879
0.1617
10
Fri Aug 29 2025
Strike
M 12.500
M 13.000
M 13.500
M 14.000
M 14.500
M 15.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 12.500
0.4
-0.155
0.39
0.48
11
0.56
-0.2821
0.1522
15
M 13.000
0.97
+0
0.52
0.65
0
0.53
-0.366
0.174
19
M 13.500
1.32
+0
0.76
0.86
0
0.53
-0.4578
0.1869
1
M 14.000
1.82
+0
1.06
1.12
0
0.53
-0.5506
0.1885
4
M 14.500
0
+0
1.38
1.48
0
0.53
-0.6389
0.1804
0
M 15.000
3.19
+0
1.72
1.84
0
0.53
-0.7197
0.1652
1
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.