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

22.44 +0.71 +3.27%

22:49:49 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 871,948
Bid/Ask: 0.00 / 0.00
Day's Range: 21.96 - 22.71

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Macy’s Inc Option Chain

Get free option data for M. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Macy’s Inc options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 12, 2026 14:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0.45	0.45%	0.39	0.53	54	21.50	0.39	0.39%	0.11	0.29	533
M Call 21.50 Exp: Feb 13, 2026 Last: 0.45 Chg.: 0.45% SymbolM\|20260213\|21.50C Delta0.6194 Imp Vol0.5043 Bid0.39 Gamma0.4696 Theoretical0.45 Ask0.53 Theta-0.0773 Intrinsic Value1.01 Volume54 Vega0.0061 Time Value-0.56 Open Interest391 Rho0.0007 Delta / Theta-8.013 M Put 21.50 Exp: Feb 13, 2026 Last: 0.39 Chg.: 0.39% SymbolM\|20260213\|21.50P Delta-0.3735 Imp Vol0.4721 Bid0.11 Gamma0.4988 Theoretical0.2 Ask0.29 Theta-0.0718 Intrinsic Value-1.01 Volume533 Vega0.0061 Time Value1.4 Open Interest215 Rho-0.0004 Delta / Theta5.2019
0.2	0.2%	0.01	0.25	50	22.00	0.72	0.72%	0.45	0.81	10
M Call 22.00 Exp: Feb 13, 2026 Last: 0.2 Chg.: 0.2% SymbolM\|20260213\|22.00C Delta0.3739 Imp Vol0.4906 Bid0.01 Gamma0.4801 Theoretical0.2 Ask0.25 Theta-0.0748 Intrinsic Value0.51 Volume50 Vega0.0061 Time Value-0.31 Open Interest524 Rho0.0004 Delta / Theta-4.9995 M Put 22.00 Exp: Feb 13, 2026 Last: 0.72 Chg.: 0.72% SymbolM\|20260213\|22.00P Delta-0.5611 Imp Vol0.8911 Bid0.45 Gamma0.2751 Theoretical0.72 Ask0.81 Theta-0.1411 Intrinsic Value-0.51 Volume10 Vega0.0063 Time Value1.23 Open Interest125 Rho-0.0006 Delta / Theta3.9771
0.03	0.03%	0.04	0.17	2	22.50	0	0%	0.56	1.55	0
M Call 22.50 Exp: Feb 13, 2026 Last: 0.03 Chg.: 0.03% SymbolM\|20260213\|22.50C Delta0.2086 Imp Vol0.5651 Bid0.04 Gamma0.3158 Theoretical0.105 Ask0.17 Theta-0.0653 Intrinsic Value0.01 Volume2 Vega0.0046 Time Value0.02 Open Interest259 Rho0.0002 Delta / Theta-3.1964 M Put 22.50 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolM\|20260213\|22.50P Delta-0.6859 Imp Vol0.9076 Bid0.56 Gamma0.243 Theoretical1.055 Ask1.55 Theta-0.1292 Intrinsic Value-0.01 Volume0 Vega0.0057 Time Value0.01 Open Interest114 Rho-0.0007 Delta / Theta5.3076
					22.51	Price @ Feb 12, 2026 14:38 GMT
0.04	0.04%	0.01	0.05	7	23.00	1.48	1.48%	1.23	1.48	1
M Call 23.00 Exp: Feb 13, 2026 Last: 0.04 Chg.: 0.04% SymbolM\|20260213\|23.00C Delta0.0942 Imp Vol0.574 Bid0.01 Gamma0.1819 Theoretical0.04 Ask0.05 Theta-0.0388 Intrinsic Value-0.49 Volume7 Vega0.0027 Time Value0.53 Open Interest479 Rho0.0001 Delta / Theta-2.4287 M Put 23.00 Exp: Feb 13, 2026 Last: 1.48 Chg.: 1.48% SymbolM\|20260213\|23.00P Delta-0.7673 Imp Vol0.9999 Bid1.23 Gamma0.19 Theoretical1.48 Ask1.48 Theta-0.1226 Intrinsic Value0.49 Volume1 Vega0.0049 Time Value0.99 Open Interest23 Rho-0.0008 Delta / Theta6.2593
0.02	0.02%	0.01	0.04	11	23.50	0	0%	1.61	2.96	0
M Call 23.50 Exp: Feb 13, 2026 Last: 0.02 Chg.: 0.02% SymbolM\|20260213\|23.50C Delta0.0484 Imp Vol0.6282 Bid0.01 Gamma0.0994 Theoretical0.02 Ask0.04 Theta-0.0254 Intrinsic Value-0.99 Volume11 Vega0.0016 Time Value1.01 Open Interest355 Rho0.0001 Delta / Theta-1.906 M Put 23.50 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolM\|20260213\|23.50P Delta-0.6992 Imp Vol1.7967 Bid1.61 Gamma0.1204 Theoretical2.285 Ask2.96 Theta-0.2511 Intrinsic Value0.99 Volume0 Vega0.0056 Time Value-0.99 Open Interest1 Rho-0.0008 Delta / Theta2.784
0.01	0.01%	0.01	0.19	3	24.00	0	0%	1.85	2.89	0
M Call 24.00 Exp: Feb 13, 2026 Last: 0.01 Chg.: 0.01% SymbolM\|20260213\|24.00C Delta0.0248 Imp Vol0.6749 Bid0.01 Gamma0.0534 Theoretical0.01 Ask0.19 Theta-0.0158 Intrinsic Value-1.49 Volume3 Vega0.0009 Time Value1.5 Open Interest677 Rho0 Delta / Theta-1.5734 M Put 24.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolM\|20260213\|24.00P Delta-0.8804 Imp Vol1.1019 Bid1.85 Gamma0.1126 Theoretical2.37 Ask2.89 Theta-0.0881 Intrinsic Value1.49 Volume0 Vega0.0032 Time Value-1.49 Open Interest5 Rho-0.0009 Delta / Theta9.9981

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 Philippines's comment 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.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <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="" 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 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://d62-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="">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://d62-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://d62-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

PSEi Composite	6,471.25	-27.57	-0.42%
Nikkei 225	57,639.84	-10.70	-0.02%
Shanghai	4,134.02	+2.03	+0.05%
US 500	6,957.3	+15.9	+0.23%
US Tech 100	25,191.5	-9.8	-0.04%
DAX	25,198.32	+317.91	+1.28%
Dollar Index	96.695	-0.026	-0.03%

Crude Oil WTI	64.08	-0.55	-0.85%
Brent Oil	68.80	-0.60	-0.86%
Natural Gas	3.308	+0.149	+4.72%
Gold	5,079.00	-19.50	-0.38%
Silver	83.090	-0.830	-0.99%
US Soybeans	1,141.00	+17.00	+1.51%
Copper	5.9700	+0.0045	+0.08%

Philippines 2Y	5.024	+0.011	+0.22%
Philippines 10Y	5.909	-0.025	-0.42%
Philippines 20Y	6.601	+0.032	+0.49%
U.S. 2Y	3.506	-0.006	-0.17%
U.S. 10Y	4.153	-0.019	-0.46%
U.S. 30Y	4.786	-0.028	-0.58%
Germany 10Y	2.7851	-0.0109	-0.39%

Alphabet C	311.29	-0.04	-0.01%
Golden Haven	677.00	-3.00	-0.44%
Anheuser Busch ADR	80.61	+3.35	+4.34%
Booking	4,305.35	-7.10	-0.16%
Apple	272.38	-3.12	-1.13%
Alibaba ADR	161.84	-2.48	-1.51%
Tesla	430.64	+2.37	+0.55%

Recent Quotes

Name	Price	Chg.	Chg. %
M	22.44	+0.71	+3.27%
SINE	91.39	+0.14	+0.15%
PTIX	0.490	+0.000	+0.00%
CDA	35.40	-1.23	-3.36%
JPMorgan US Value.	28.33	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	21.300	-3.62%	10.12M
Metropolitan Bank	73.00	-2.01%	3.48M
BDO Unibank	139.50	0.00%	3.18M
International Container	689.000	+2.84%	2.05M
Jollibee Foods	208.00	-0.10%	1.07M
Ayala Pref	567.00	-0.79%	406.01K
SM Investments	698.00	-0.57%	384.41K

Name	Last	Chg. %	Vol.
Lorenzo Shipping	0.650	+27.45%	90.00K
Nickel Asia	5.5400	+10.80%	34.55M
Philippine Estates	0.335	+6.35%	90.00K
Pilipinas Shell Petroleum	12.200	+6.27%	893.90K
Far Eastern University	845.00	+5.63%	0.04K
Global Ferronickel	1.940	+5.43%	2.84M
CTS Global Equity	0.40	+5.19%	70.00K

Name	Last	Chg. %	Vol.
Easycall Communications	2.730	-14.42%	3.00K
Ferronoux Holdings	3.650	-10.76%	66.00K
Manila Broadcasting Co	6.300	-8.70%	300.00
Lodestar Investment	0.3900	-7.14%	2.05M
Medco	0.102	-6.42%	80.00K
Greenergy	0.1460	-6.41%	8.00M
Crown Equities	0.075	-6.25%	5.66M