Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For M Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
M MACY'S INC   0.572 0.685 25.57 -0.72

 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
M 1.08 1.17 1.11 1.12 410 845  W   24.5 M 0.06 0.08 0.08 0.05 165 639  W  
M 0.70 0.77 0.72 0.72 375 3739  W   25 M 0.16 0.20 0.17 0.15 2765 2689  W  
M 0.40 0.45 0.41 0.40 50 108  W   25.5 M 0.33 0.39 0.38 0.33 1060 1605  W  
M 0.20 0.24 0.22 0.19 1269 1157  W   26 M 0.61 0.70 0.69 0.62 420 6316  W  
M 0.10 0.12 0.10 0.08 1291 742  W   26.5 M 1.00 1.10 1.07 1.01 69 5451  W  
M 0.04 0.06 0.04 0.03 982 7673  W   27 M 1.44 1.58 1.48 1.46 230 1035  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
M 1.36 1.46 1.45 1.64 10 882  W   24.5 M 0.35 0.39 0.38 0.57 50 381  W  
M 1.05 1.13 1.08 1.33 280 1617  W   25 M 0.52 0.57 0.54 0.76 37 330  W  
M 0.79 0.86 0.81 1.07 116 319  W   25.5 M 0.73 0.81 0.64 1.00 35 223  W  
M 0.58 0.64 0.60 0.84 434 360  W   26 M 1.01 1.10 1.06 1.27 297 578  W  
M 0.41 0.46 0.45 0.65 157 332  W   26.5 M 1.35 1.43 1.34 1.58 11 129  W  
M 0.29 0.33 0.30 0.50 196 549  W   27 M 1.70 1.80 1.79 1.93 11 114  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
M 1.60 2.18 2.13 1.99 12 326  W   24.5 M 0.51 0.74 0.56 0.91 0 27  W  
M 1.20 1.76 1.43 1.70 30 398  W   25 M 0.70 0.88 0.82 1.13 13 119  W  
M 1.05 1.23 1.09 1.45 2 106  W   25.5 M 0.89 1.15 0.99 1.38 4 14  W  
M 0.77 1.02 0.97 1.22 49 157  W   26 M 1.25 1.39 1.20 1.65 4 155  W  
M 0.58 0.75 0.65 1.02 18 105  W   26.5 M 1.55 1.71 1.27 1.95 5 39  W  
M 0.47 0.59 0.46 0.85 51 374  W   27 M 1.87 2.00 1.81 2.28 4 76  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
M 2.11 2.21 2.20 2.27 22 48  S   24.5 M 1.08 1.13 1.02 1.19 133 63  S  
M 1.83 1.93 1.87 2.00 480 6135  S   25 M 1.29 1.34 1.33 1.42 99 3708  S  
M 1.49 1.71 1.61 1.75 322 163  S   25.5 M 1.54 1.62 1.44 1.67 214 140  S  
M 1.39 1.44 1.41 1.52 801 22447  S   26 M 1.79 1.88 1.86 1.95 305 1493  S  
M 1.15 1.23 1.17 1.32 39 534  S   26.5 M 2.09 2.19 2.01 2.24 26 2270  S  
M 0.98 1.05 1.04 1.14 443 3168  S   27 M 2.39 2.52 2.34 2.56 86 2065  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
M 2.16 2.34 2.94 2.51 0 15  W   24.5 M 1.04 1.29 1.16 1.43 1 48  W  
M 1.78 2.05 2.03 2.25 4 44  W   25 M 1.27 1.49 1.37 1.67 7 82  W  
M 1.58 1.92 1.99 2.01 11 16  W   25.5 M 1.59 1.80 1.13 1.92 0 13  W  
M 1.45 1.56 1.48 1.78 22 66  W   26 M 1.78 2.00 1.90 2.20 1 139  W  
M 1.10 1.41 1.35 1.58 5 233  W   26.5 M 2.17 2.33 2.02 2.49 1 7  W  
M 1.07 1.18 1.11 1.39 60 83  W   27 M 2.38 2.64 2.42 2.81 4 11  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
M 2.30 2.49 0.00 2.73 0 0  W   24.5 M 1.22 1.41 1.02 1.64 0 1  W  
M 2.06 2.23 2.17 2.47 1 22  W   25 M 1.38 1.67 0.00 1.88 0 0  W  
M 1.82 1.99 2.02 2.23 1 0  W   25.5 M 1.73 1.92 1.90 2.14 4 80  W  
M 1.60 1.76 1.74 2.01 5 0  W   26 M 1.95 2.18 1.60 2.42 0 15  W  
M 1.39 1.52 1.77 1.80 5 26  W   26.5 M 2.21 2.46 1.69 2.71 0 1  W  
M 1.16 1.33 1.25 1.62 13 10  W   27 M 2.66 2.77 2.55 3.02 7 11  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
M 2.32 2.42 2.38 2.86 133 289  S   25 M 1.84 1.91 1.86 2.26 129 551  S  
M 1.84 1.95 1.85 2.41 67 398  S   26 M 2.39 2.45 2.35 2.80 2 333  S  
M 1.46 1.54 1.58 2.01 66 927  S   27 M 2.96 3.10 2.89 3.40 1 576  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.