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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
12.27
Ask: 
12.28
Vol: 
5,096,645
Last: 
12.26
Change: 
+0.34 (+2.7732%)
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 11.000
1.24
+0.36
1.23
1.34
2
8.03
1
0.0001
168
M 11.500
0.79
+0.395
0.73
0.86
463
7.1
0.999
0.0132
1139
M 12.000
0.28
+0.21
0.26
0.29
2,732
0
0.9368
0.6784
5001
M 12.500
0.01
-0.005
0
0.01
165
1.65
0.079
0.9368
1376
M 13.000
0.01
+0.005
0
0.01
46
4.11
0.0037
0.0419
451
M 13.500
0.01
-0.095
0
0.21
3
0
0.0022
0.0172
533
Fri Jun 06 2025
Strike
M 11.000
M 11.500
M 12.000
M 12.500
M 13.000
M 13.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.000
0.01
+0
0
0.01
0
7.16
0
0.0001
1370
M 11.500
0.01
-0.01
0
0.01
91
4.62
-0.001
0.0132
878
M 12.000
0.02
-0.16
0
0.01
488
1.96
-0.0632
0.6784
1146
M 12.500
0.27
-0.36
0
0.24
162
0
-0.921
0.9368
387
M 13.000
0.94
-0.19
0.71
0.76
4
4.69
-0.9963
0.0419
44
M 13.500
1.37
-0.235
1.15
1.25
3
0
-0.9978
0.0172
4
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.000
1.3
+0.385
1.25
1.31
112
0.35
0.9651
0.1014
1119
M 11.500
0.82
+0.32
0.46
0.9
230
0
0.9003
0.2737
571
M 12.000
0.4
+0.185
0.37
0.41
1,116
0.35
0.7005
0.6205
908
M 12.500
0.12
+0.045
0.1
0.14
843
0.33
0.3419
0.7205
794
M 13.000
0.03
+0.01
0.02
0.03
183
0.34
0.0993
0.3259
343
M 13.500
0.02
+0
0
0.02
0
0.41
0.0471
0.1433
110
Fri Jun 13 2025
Strike
M 11.000
M 11.500
M 12.000
M 12.500
M 13.000
M 13.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.000
0.03
-0.035
0.02
0.03
43
0.47
-0.0692
0.1675
765
M 11.500
0.06
-0.125
0.04
0.08
304
0.39
-0.1732
0.3824
1252
M 12.000
0.19
-0.24
0.17
0.19
556
0.35
-0.4242
0.6684
292
M 12.500
0.44
-0.305
0.44
0.94
49
0.69
-0.7639
0.5784
14
M 13.000
0.94
-0.34
0.73
1.5
5
0.79
-0.9374
0.2202
24
M 13.500
2.16
+0
1.3
2.05
0
1.11
-0.967
0.1034
3
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.000
1.25
+0.315
1.27
1.34
93
0.48
0.9564
0.1246
1214
M 11.500
0.69
+0.145
0.79
0.86
203
0.38
0.8685
0.3143
291
M 12.000
0.42
+0.14
0.44
0.47
549
0.38
0.6485
0.5332
8084
M 12.500
0.19
+0.075
0.19
0.21
328
0.36
0.3787
0.5017
6626
M 13.000
0.08
+0.03
0.07
0.09
506
0.37
0.1817
0.3205
2299
M 13.500
0.03
+0
0.02
0.04
0
0.38
0.0802
0.1677
100
Fri Jun 20 2025
Strike
M 11.000
M 11.500
M 12.000
M 12.500
M 13.000
M 13.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.000
0.05
-0.075
0.05
0.06
93
0.42
-0.1153
0.1941
4071
M 11.500
0.12
-0.16
0.12
0.14
141
0.38
-0.2314
0.3422
419
M 12.000
0.33
-0.2
0.29
0.31
38
0.37
-0.4367
0.4579
992
M 12.500
0.94
+0
0.55
0.6
0
0.36
-0.6597
0.4257
10
M 13.000
1.07
-0.245
0.93
1.06
26
0.43
-0.8307
0.293
5486
M 13.500
1.61
-0.175
1.38
1.48
21
0.4
-0.9249
0.1603
3
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.000
1.08
+0.095
0.67
2.23
10
0.66
0.9278
0.1722
70
M 11.500
0.78
+0.165
0.85
0.89
3
0.4
0.8036
0.3383
20
M 12.000
0.5
+0.15
0.49
0.54
3
0.37
0.6039
0.4294
616
M 12.500
0.25
+0.065
0.26
0.31
32
0.38
0.3928
0.3974
118
M 13.000
0.21
+0.125
0.11
0.16
53
0.37
0.2191
0.2947
235
M 13.500
0.06
+0.02
0.04
0.06
22
0.35
0.1161
0.1869
24
Fri Jun 27 2025
Strike
M 11.000
M 11.500
M 12.000
M 12.500
M 13.000
M 13.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
M 11.000
0.1
-0.085
0.08
0.11
9
0.41
-0.1527
0.1971
254
M 11.500
0.25
-0.105
0.19
0.22
3
0.4
-0.2733
0.2939
140
M 12.000
0.47
-0.14
0.35
0.4
2
0.37
-0.4404
0.361
88
M 12.500
1.17
+0
0.53
0.76
0
0.32
-0.6252
0.3651
34
M 13.000
1.15
+0
0.82
1.32
0
0.43
-0.7912
0.2919
7
M 13.500
2.29
+0
1.4
1.48
0
0.36
-0.8936
0.1863
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.