Breaking News

Macy’s Inc (M)

Symbol	Exchange	Currency
M	NYSE	USD	Real-time
M	Mexico	MXN	Delayed
1FDO	Milan	EUR	Real-time
M	TradeGate	EUR	Delayed
MACY34	B3	BRL	Delayed
M	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

18.63 +0.65 +3.59%

20:16:36 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,937,044
Bid/Ask: 0.00 / 0.00
Day's Range: 17.67 - 18.72

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Macy's Inc Option Chain

Get in-depth Macy's Inc option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Macy's Inc options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Mar 10, 2026 14:39 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
1	1%	1.04	1.39	5	17.50	0.2	0.2%	0.2	0.23	2
M Call 17.50 Exp: Mar 13, 2026 Last: 1 Chg.: 1% SymbolM\|20260313\|17.50C Delta0.8181 Imp Vol0.7588 Bid1.04 Gamma0.2065 Theoretical1.215 Ask1.39 Theta-0.0561 Intrinsic Value1.07 Volume5 Vega0.0044 Time Value-0.07 Open Interest114 Rho0.001 Delta / Theta-14.5917 M Put 17.50 Exp: Mar 13, 2026 Last: 0.2 Chg.: 0.2% SymbolM\|20260313\|17.50P Delta-0.2195 Imp Vol0.9056 Bid0.2 Gamma0.1938 Theoretical0.2 Ask0.23 Theta-0.0752 Intrinsic Value-1.07 Volume2 Vega0.005 Time Value1.27 Open Interest192 Rho-0.0003 Delta / Theta2.9191
0.59	0.59%	0.69	0.87	4	18.00	0.4	0.4%	0.32	0.4	61
M Call 18.00 Exp: Mar 13, 2026 Last: 0.59 Chg.: 0.59% SymbolM\|20260313\|18.00C Delta0.718 Imp Vol0.6432 Bid0.69 Gamma0.3116 Theoretical0.78 Ask0.87 Theta-0.0608 Intrinsic Value0.57 Volume4 Vega0.0057 Time Value0.02 Open Interest269 Rho0.0009 Delta / Theta-11.8014 M Put 18.00 Exp: Mar 13, 2026 Last: 0.4 Chg.: 0.4% SymbolM\|20260313\|18.00P Delta-0.3434 Imp Vol0.9846 Bid0.32 Gamma0.2217 Theoretical0.4 Ask0.4 Theta-0.1017 Intrinsic Value-0.57 Volume61 Vega0.0062 Time Value0.97 Open Interest303 Rho-0.0005 Delta / Theta3.3778
0.54	0.54%	0.49	0.57	95	18.50	0.64	0.64%	0.57	0.67	10
M Call 18.50 Exp: Mar 13, 2026 Last: 0.54 Chg.: 0.54% SymbolM\|20260313\|18.50C Delta0.5403 Imp Vol0.7407 Bid0.49 Gamma0.318 Theoretical0.54 Ask0.57 Theta-0.0824 Intrinsic Value0.07 Volume95 Vega0.0067 Time Value0.47 Open Interest4,122 Rho0.0007 Delta / Theta-6.555 M Put 18.50 Exp: Mar 13, 2026 Last: 0.64 Chg.: 0.64% SymbolM\|20260313\|18.50P Delta-0.4618 Imp Vol1.0169 Bid0.57 Gamma0.2318 Theoretical0.64 Ask0.67 Theta-0.1134 Intrinsic Value-0.07 Volume10 Vega0.0067 Time Value0.71 Open Interest591 Rho-0.0007 Delta / Theta4.0737
					18.57	Price @ Mar 10, 2026 14:39 GMT
0.34	0.34%	0.3	0.38	46	19.00	0	0%	0.83	1.47	0
M Call 19.00 Exp: Mar 13, 2026 Last: 0.34 Chg.: 0.34% SymbolM\|20260313\|19.00C Delta0.3886 Imp Vol0.7677 Bid0.3 Gamma0.2963 Theoretical0.34 Ask0.38 Theta-0.0825 Intrinsic Value-0.43 Volume46 Vega0.0065 Time Value0.77 Open Interest486 Rho0.0005 Delta / Theta-4.7075 M Put 19.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolM\|20260313\|19.00P Delta-0.5462 Imp Vol1.3662 Bid0.83 Gamma0.1721 Theoretical1.15 Ask1.47 Theta-0.1519 Intrinsic Value0.43 Volume0 Vega0.0067 Time Value-0.43 Open Interest355 Rho-0.0008 Delta / Theta3.5954
0.21	0.21%	0.17	0.23	100	19.50	0	0%	1.06	2.4	0
M Call 19.50 Exp: Mar 13, 2026 Last: 0.21 Chg.: 0.21% SymbolM\|20260313\|19.50C Delta0.2654 Imp Vol0.8003 Bid0.17 Gamma0.2431 Theoretical0.21 Ask0.23 Theta-0.0736 Intrinsic Value-0.93 Volume100 Vega0.0055 Time Value1.14 Open Interest75 Rho0.0004 Delta / Theta-3.6057 M Put 19.50 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolM\|20260313\|19.50P Delta-0.5866 Imp Vol1.7715 Bid1.06 Gamma0.1305 Theoretical1.73 Ask2.4 Theta-0.1936 Intrinsic Value0.93 Volume0 Vega0.0066 Time Value-0.93 Open Interest105 Rho-0.0009 Delta / Theta3.0296
0.12	0.12%	0.11	0.15	49	20.00	2.39	2.39%	1.55	3.2	1
M Call 20.00 Exp: Mar 13, 2026 Last: 0.12 Chg.: 0.12% SymbolM\|20260313\|20.00C Delta0.1693 Imp Vol0.8147 Bid0.11 Gamma0.1838 Theoretical0.12 Ask0.15 Theta-0.0577 Intrinsic Value-1.43 Volume49 Vega0.0043 Time Value1.55 Open Interest220 Rho0.0002 Delta / Theta-2.9335 M Put 20.00 Exp: Mar 13, 2026 Last: 2.39 Chg.: 2.39% SymbolM\|20260313\|20.00P Delta-0.5997 Imp Vol2.2743 Bid1.55 Gamma0.1008 Theoretical2.39 Ask3.2 Theta-0.2466 Intrinsic Value1.43 Volume1 Vega0.0065 Time Value0.96 Open Interest913 Rho-0.001 Delta / Theta2.4323

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

M Comments

Write your thoughts about Macy's Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Rajesh Ganta Jan 07, 2026 17:25

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

0 0

Report

Pradeep Sethia Feb 15, 2023 9:35

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

super store not at all any problem

0 0

Report

Anand Shankar Mall Dec 16, 2019 14:11

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Cmp 15/- target 43 y 200%

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="208227670">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="208227670" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="208227670" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="208227670">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	24,261.60	+233.55	+0.97%
BSE Sensex	78,205.98	+639.82	+0.82%
Nifty Bank	56,950.80	+931.00	+1.66%
Nifty 50 Futures	24,405.10	+282.60	+1.17%
US 500	6,812.2	+16.3	+0.24%
FTSE 100	10,426.77	+177.25	+1.73%
Dollar Index	98.607	-0.564	-0.57%

Gold	5,217.54	+113.84	+2.23%
Crude Oil WTI	84.40	-10.37	-10.94%
Brent Oil	88.79	-10.17	-10.28%
Natural Gas	3.035	-0.085	-2.72%
Silver	89.300	+4.777	+5.65%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,112.20	+13.70	+1.25%
NTPC	377.30	+1.05	+0.28%
ICICI Bank	1,311.90	+33.50	+2.62%
Reliance Industries	1,408.80	-15.20	-1.07%
DLF	584.55	+9.60	+1.67%
Tata Motors Passenger Vehicles	345.20	+13.20	+3.98%
Tata Steel Ltd	195.00	+3.99	+2.09%

USD/INR	91.943	-0.187	-0.20%
EUR/USD	1.1645	+0.0009	+0.08%
GBP/USD	1.3460	+0.0030	+0.22%
USD/JPY	157.72	-0.05	-0.03%
GBP/INR	123.726	-0.051	-0.04%
EUR/INR	106.9440	-0.2770	-0.26%
USD/CAD	1.3548	-0.0032	-0.24%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	18.63	+0.65	+3.59%

Market Movers

Name	Last	Chg. %	Vol.
Redington	259.30	+11.60%	75.96M
R Systems International Ltd	329.10	+10.40%	65.02M
HDFC Bank	849.45	+1.04%	52.87M
ICICI Bank	1,311.90	+2.62%	19.14M
Reliance Industries	1,408.80	-1.07%	18.07M
Bharti Airtel	1,850.40	-0.87%	11.74M
Dixon Tech	10,908.00	+11.26%	2.03M

Name	Last	Chg. %	Vol.
Fertilisers Chemicals Travancore	794.50	+20.00%	8.17M
Fertilisers Chemicals Travancore	795.10	+20.00%	534.83K
Authum Investment & Infrastructure	486.35	+20.00%	6.76M
Exato Tech	366.65	+20.00%	123.00K
Svaraj Trading and Agencies	9.36	+20.00%	165.39K
Authum Investment & Infrastructure	484.55	+20.00%	269.92K
Varyaa Creations	28.82	+19.98%	4.00K

Name	Last	Chg. %	Vol.
Pentokey Organy India	31.96	-15.89%	1.10K
Neo Infracon	35.89	-15.85%	1.78K
Athena Constructions Ltd	3.52	-14.15%	10.00K
Ceenik Exports India	199.30	-13.35%	12.19K
Gyan Developers and Builders	32.87	-13.04%	0.05K
Davin Sons Retail LTd	28.27	-13.02%	12.00K
SBL Infratech	31.00	-12.06%	3.60K