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

19.10 +0.24 +1.25%

23:27:06 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,130,726
Bid/Ask: 0.00 / 0.00
Day's Range: 18.65 - 19.23

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

Apr 13, 2026 17:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.94	0%	7.5	9	2	11.00	0	0%	0	0.5	0
M Call 11.00 Exp: Apr 17, 2026 Last: 7.94 Chg.: 0% SymbolM\|20260417\|11.00C Delta0.9794 Imp Vol2.8076 Bid7.5 Gamma0.0088 Theoretical8.25 Ask9 Theta-0.0342 Intrinsic Value8.15 Volume2 Vega0.001 Time Value-0.21 Open Interest0 Rho0.0008 Delta / Theta-28.6548 M Put 11.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolM\|20260417\|11.00P Delta-0.061 Imp Vol3.9775 Bid0 Gamma0.0151 Theoretical0.25 Ask0.5 Theta-0.1205 Intrinsic Value-8.15 Volume0 Vega0.0024 Time Value8.15 Open Interest0 Rho-0.0001 Delta / Theta0.5057
6.96	0%	6.6	7.55	2	12.00	0.02	0%	0	0.05	8
M Call 12.00 Exp: Apr 17, 2026 Last: 6.96 Chg.: 0% SymbolM\|20260417\|12.00C Delta0 Imp Vol0 Bid6.6 Gamma0 Theoretical0 Ask7.55 Theta0 Intrinsic Value7.15 Volume2 Vega0 Time Value-0.19 Open Interest2 Rho0 Delta / Theta0 M Put 12.00 Exp: Apr 17, 2026 Last: 0.02 Chg.: 0% SymbolM\|20260417\|12.00P Delta-0.0126 Imp Vol2.1108 Bid0 Gamma0.0077 Theoretical0.02 Ask0.05 Theta-0.0173 Intrinsic Value-7.15 Volume8 Vega0.0007 Time Value7.17 Open Interest214 Rho0 Delta / Theta0.7288
6.4	0%	6.2	6.75	4	12.50	0.08	0%	0	0.08	8
M Call 12.50 Exp: Apr 17, 2026 Last: 6.4 Chg.: 0% SymbolM\|20260417\|12.50C Delta0 Imp Vol0 Bid6.2 Gamma0 Theoretical0 Ask6.75 Theta0 Intrinsic Value6.65 Volume4 Vega0 Time Value-0.25 Open Interest1 Rho0 Delta / Theta0 M Put 12.50 Exp: Apr 17, 2026 Last: 0.08 Chg.: 0% SymbolM\|20260417\|12.50P Delta-0.0367 Imp Vol2.4694 Bid0 Gamma0.0162 Theoretical0.08 Ask0.08 Theta-0.0498 Intrinsic Value-6.65 Volume8 Vega0.0016 Time Value6.73 Open Interest0 Rho-0.0001 Delta / Theta0.7361
					19.15	Price @ Apr 13, 2026 17:38 GMT
0.23	27.78%	0.23	0.28	59	19.50	0.83	0%	0.53	0.61	0
M Call 19.50 Exp: Apr 17, 2026 Last: 0.23 Chg.: 27.78% SymbolM\|20260417\|19.50C Delta0.3799 Imp Vol0.4438 Bid0.23 Gamma0.4269 Theoretical0.23 Ask0.28 Theta-0.0424 Intrinsic Value-0.35 Volume59 Vega0.0077 Time Value0.58 Open Interest930 Rho0.0007 Delta / Theta-8.963 M Put 19.50 Exp: Apr 17, 2026 Last: 0.83 Chg.: 0% SymbolM\|20260417\|19.50P Delta-0.6041 Imp Vol0.5017 Bid0.53 Gamma0.3818 Theoretical0.57 Ask0.61 Theta-0.0486 Intrinsic Value0.35 Volume0 Vega0.0077 Time Value0.48 Open Interest12 Rho-0.0013 Delta / Theta12.4351
0.03	-57.14%	0.09	0.12	20	20.00	1.55	26.02%	0.85	1.27	30
M Call 20.00 Exp: Apr 17, 2026 Last: 0.03 Chg.: -57.14% SymbolM\|20260417\|20.00C Delta0.2063 Imp Vol0.4599 Bid0.09 Gamma0.3084 Theoretical0.11 Ask0.12 Theta-0.0329 Intrinsic Value-0.85 Volume20 Vega0.0057 Time Value0.88 Open Interest367 Rho0.0004 Delta / Theta-6.2665 M Put 20.00 Exp: Apr 17, 2026 Last: 1.55 Chg.: 26.02% SymbolM\|20260417\|20.00P Delta-0.6956 Imp Vol0.7058 Bid0.85 Gamma0.2465 Theoretical1.06 Ask1.27 Theta-0.062 Intrinsic Value0.85 Volume30 Vega0.007 Time Value0.7 Open Interest57 Rho-0.0014 Delta / Theta11.2151
0.04	-20%	0.03	0.05	8	20.50	0	0%	1.3	1.98	0
M Call 20.50 Exp: Apr 17, 2026 Last: 0.04 Chg.: -20% SymbolM\|20260417\|20.50C Delta0.0935 Imp Vol0.4642 Bid0.03 Gamma0.179 Theoretical0.04 Ask0.05 Theta-0.0195 Intrinsic Value-1.35 Volume8 Vega0.0034 Time Value1.39 Open Interest73 Rho0.0002 Delta / Theta-4.8023 M Put 20.50 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolM\|20260417\|20.50P Delta-0.7131 Imp Vol1.012 Bid1.3 Gamma0.1673 Theoretical1.64 Ask1.98 Theta-0.0865 Intrinsic Value1.35 Volume0 Vega0.0068 Time Value-1.35 Open Interest0 Rho-0.0014 Delta / Theta8.2447

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	23,842.65	-207.95	-0.86%
BSE Sensex	76,847.57	-702.68	-0.91%
Nifty Bank	55,605.05	-307.70	-0.55%
Nifty 50 Futures	23,850.00	-251.00	-1.04%
US 500	6,845.4	+28.6	+0.42%
FTSE 100	10,582.96	-17.57	-0.17%
Dollar Index	98.357	-0.082	-0.08%

Gold	4,754.30	-33.10	-0.69%
Crude Oil WTI	99.04	+2.47	+2.56%
Brent Oil	99.12	+3.92	+4.12%
Natural Gas	2.630	-0.018	-0.68%
Silver	75.345	-1.135	-1.48%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,063.55	-3.15	-0.30%
NTPC	386.25	+6.10	+1.60%
ICICI Bank	1,351.10	+29.20	+2.21%
Reliance Industries	1,315.10	-35.10	-2.60%
DLF	568.40	-1.20	-0.21%
Tata Motors Passenger Vehicles	345.50	+2.90	+0.85%
Tata Steel Ltd	206.39	-0.22	-0.11%

USD/INR	93.231	+0.161	+0.17%
EUR/USD	1.1734	+0.0014	+0.12%
GBP/USD	1.3489	+0.0027	+0.20%
USD/JPY	159.41	+0.11	+0.07%
GBP/INR	125.990	+0.736	+0.59%
EUR/INR	109.5890	+0.4875	+0.45%
USD/CAD	1.3797	-0.0045	-0.33%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	19.10	+0.24	+1.25%

Market Movers

Name	Last	Chg. %	Vol.
HDFC Bank	794.70	-1.93%	47.55M
ICICI Bank	1,351.10	+2.21%	30.57M
Reliance Industries	1,315.10	-2.60%	28.75M
Ather Energy	907.85	+5.19%	27.33M
Bharti Airtel	1,870.90	+0.05%	10.37M
BSE	3,303.60	+0.68%	5.89M
Larsen & Toubro	3,954.30	-0.14%	4.90M

Name	Last	Chg. %	Vol.
DMCC Speciality Chemicals	268.68	+20.00%	554.58K
DMCC Speciality Chemicals	268.60	+19.99%	26.91K
Kisaan Parivar Industries	20.65	+19.99%	49.26K
Tai Ind	29.84	+19.98%	15.26K
Resourceful Automobile	42.60	+19.97%	4.80K
Jinkushal Industries	65.69	+19.94%	62.33K
Panth Infinity	9.16	+19.90%	555.64K

Name	Last	Chg. %	Vol.
Hathway Bhawani Cabletel and Datacom	11.60	-15.94%	0.41K
Jyoti CNC Automation	698.90	-14.69%	415.32K
Jyoti CNC Automation	698.95	-14.68%	8.08M
Ecofinity Atomix	46.10	-14.63%	139.11K
Nexxus Petro Industries	92.00	-14.02%	2.40K
Yug Decor	11.67	-13.75%	10.35K
Delta Industrial Resources	11.50	-13.21%	360.00