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

22.24 +0.61 +2.82%

02:29:59 - Closed. Currency in USD

After Hours

22.38

+0.14

+0.63%

5:10:17 - Real-time Data

Type: Equity

Market: United States

Volume: 6,198,150
Bid/Ask: 0.00 / 0.00
Day's Range: 21.47 - 22.39

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

Feb 17, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19	0%	18	21.15	1	3.00	0	0%	0	0.75	0
M Call 3.00 Exp: Feb 20, 2026 Last: 19 Chg.: 0% SymbolM\|20260220\|3.00C Delta0 Imp Vol0 Bid18 Gamma0 Theoretical0 Ask21.15 Theta0 Intrinsic Value19.26 Volume1 Vega0 Time Value-0.26 Open Interest1 Rho0 Delta / Theta0 M Put 3.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolM\|20260220\|3.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-19.26 Volume0 Vega0 Time Value19.26 Open Interest0 Rho0 Delta / Theta0
19.37	0%	16.95	20.15	0	4.00	0	0%	0	0.75	0
M Call 4.00 Exp: Feb 20, 2026 Last: 19.37 Chg.: 0% SymbolM\|20260220\|4.00C Delta0.9801 Imp Vol12.7983 Bid16.95 Gamma0.0019 Theoretical18.55 Ask20.15 Theta-0.2048 Intrinsic Value18.26 Volume0 Vega0.001 Time Value1.11 Open Interest0 Rho0.0002 Delta / Theta-4.7866 M Put 4.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolM\|20260220\|4.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-18.26 Volume0 Vega0 Time Value18.26 Open Interest0 Rho0 Delta / Theta0
0	0%	15.95	19.15	0	5.00	0.1	0%	0	0.53	0
M Call 5.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolM\|20260220\|5.00C Delta0.9763 Imp Vol11.1287 Bid15.95 Gamma0.0025 Theoretical17.55 Ask19.15 Theta-0.2072 Intrinsic Value17.26 Volume0 Vega0.0011 Time Value-17.26 Open Interest0 Rho0.0003 Delta / Theta-4.7105 M Put 5.00 Exp: Feb 20, 2026 Last: 0.1 Chg.: 0% SymbolM\|20260220\|5.00P Delta-0.0315 Imp Vol12.9357 Bid0 Gamma0.0027 Theoretical0.53 Ask0.53 Theta-0.3078 Intrinsic Value-17.26 Volume0 Vega0.0014 Time Value17.36 Open Interest16 Rho-0.0001 Delta / Theta0.1022
					22.26	Price @ Feb 17, 2026 20:08 GMT
0.31	47.62%	0.25	0.37	161	22.50	0.98	0%	0.57	0.84	0
M Call 22.50 Exp: Feb 20, 2026 Last: 0.31 Chg.: 47.62% SymbolM\|20260220\|22.50C Delta0.4176 Imp Vol0.5202 Bid0.25 Gamma0.3719 Theoretical0.31 Ask0.37 Theta-0.0684 Intrinsic Value-0.24 Volume161 Vega0.0079 Time Value0.55 Open Interest162 Rho0.0007 Delta / Theta-6.1089 M Put 22.50 Exp: Feb 20, 2026 Last: 0.98 Chg.: 0% SymbolM\|20260220\|22.50P Delta-0.5545 Imp Vol0.7103 Bid0.57 Gamma0.2758 Theoretical0.7 Ask0.84 Theta-0.0942 Intrinsic Value0.24 Volume0 Vega0.008 Time Value0.74 Open Interest10 Rho-0.0009 Delta / Theta5.8876
0.2	66.67%	0.15	0.23	386	23.00	1.35	-1.46%	0.91	1.23	5
M Call 23.00 Exp: Feb 20, 2026 Last: 0.2 Chg.: 66.67% SymbolM\|20260220\|23.00C Delta0.2786 Imp Vol0.5913 Bid0.15 Gamma0.2814 Theoretical0.2 Ask0.23 Theta-0.0668 Intrinsic Value-0.74 Volume386 Vega0.0068 Time Value0.94 Open Interest839 Rho0.0005 Delta / Theta-4.1696 M Put 23.00 Exp: Feb 20, 2026 Last: 1.35 Chg.: -1.46% SymbolM\|20260220\|23.00P Delta-0.6688 Imp Vol0.7692 Bid0.91 Gamma0.2337 Theoretical1.07 Ask1.23 Theta-0.0935 Intrinsic Value0.74 Volume5 Vega0.0073 Time Value0.61 Open Interest663 Rho-0.0011 Delta / Theta7.1507
0.11	37.5%	0.05	0.14	12	23.50	0	0%	1.27	2.1	0
M Call 23.50 Exp: Feb 20, 2026 Last: 0.11 Chg.: 37.5% SymbolM\|20260220\|23.50C Delta0.1706 Imp Vol0.6127 Bid0.05 Gamma0.2051 Theoretical0.11 Ask0.14 Theta-0.0523 Intrinsic Value-1.24 Volume12 Vega0.0051 Time Value1.35 Open Interest127 Rho0.0003 Delta / Theta-3.2629 M Put 23.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolM\|20260220\|23.50P Delta-0.6842 Imp Vol1.13 Bid1.27 Gamma0.156 Theoretical1.69 Ask2.1 Theta-0.1348 Intrinsic Value1.24 Volume0 Vega0.0072 Time Value-1.24 Open Interest0 Rho-0.0012 Delta / Theta5.0764

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	25,732.45	+7.05	+0.03%
BSE Sensex	83,451.70	+0.74	+0.00%
Nifty Bank	61,349.45	+175.45	+0.29%
Nifty 50 Futures	25,748.00	+8.60	+0.03%
US 500	6,857.3	+14.1	+0.21%
FTSE 100	10,556.17	+82.48	+0.79%
Dollar Index	97.120	+0.060	+0.06%

Gold	4,957.34	+51.44	+1.05%
Crude Oil WTI	62.40	+0.14	+0.22%
Brent Oil	67.60	+0.18	+0.27%
Natural Gas	3.015	-0.035	-1.15%
Silver	75.543	+2.002	+2.72%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,220.60	+7.20	+0.59%
NTPC	368.15	-0.25	-0.07%
ICICI Bank	1,401.90	-5.60	-0.40%
Reliance Industries	1,430.90	+7.90	+0.56%
DLF	636.70	-2.35	-0.37%
Tata Motors Passenger Vehicles	380.10	-2.75	-0.72%
Tata Steel Ltd	209.19	+6.11	+3.01%

USD/INR	90.582	-0.045	-0.05%
EUR/USD	1.1843	-0.0010	-0.08%
GBP/USD	1.3561	+0.0003	+0.02%
USD/JPY	153.48	+0.08	+0.05%
GBP/INR	122.969	+0.015	+0.01%
EUR/INR	107.2880	-0.1540	-0.14%
USD/CAD	1.3655	+0.0018	+0.13%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	22.24	+0.61	+2.82%

Market Movers

Name	Last	Chg. %	Vol.
ITC	330.90	+1.67%	21.93M
Infosys	1,371.00	-1.45%	14.28M
Hindustan Copper	566.450	+3.09%	13.04M
SBI	1,220.60	+0.59%	6.07M
Netweb Tech India	3,415.10	+10.21%	5.87M
Godfrey Phillips India	2,344.30	+13.48%	5.48M
BSE	2,811.70	+2.53%	3.42M

Name	Last	Chg. %	Vol.
NDL Ventures	117.60	+20.00%	75.01K
Vistar Amar	181.50	+20.00%	200.07K
BLB Ltd	18.48	+20.00%	94.61K
KN Agri Resources	180.22	+19.99%	81.65K
NDL Ventures	116.98	+19.99%	474.51K
Laffans Petrochemicals	34.35	+19.98%	13.58K
BLB Ltd	18.330	+19.10%	1.47M

Name	Last	Chg. %	Vol.
Aditya Consumer Marketing	33.42	-18.49%	1.00K
Dipna Pharmachem	10.20	-17.94%	141.00K
Bhagawati Oxygen	40.55	-13.63%	2.80K
Varyaa Creations	30.60	-12.57%	2.00K
Billwin Industries	23.40	-11.70%	3.00K
DK Enterprises Global	75.20	-11.22%	4.50K
India Finsec	168.05	-10.61%	607.00