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

21.63 -0.20 -0.92%

13/02 - Closed. Currency in USD

After Hours

21.56

-0.07

-0.32%

2:54:33 - Real-time Data

Type: Equity

Market: United States

Volume: 6,720,763
Bid/Ask: 0.00 / 0.00
Day's Range: 21.17 - 21.81

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 13, 2026 19:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19.45	0%	17.55	20.8	0	3.00	0	0%	0	0.75	0
M Call 3.00 Exp: Feb 20, 2026 Last: 19.45 Chg.: 0% SymbolM\|20260220\|3.00C Delta0.9794 Imp Vol11.2607 Bid17.55 Gamma0.0014 Theoretical19.18 Ask20.8 Theta-0.117 Intrinsic Value18.66 Volume0 Vega0.0015 Time Value0.79 Open Interest1 Rho0.0003 Delta / Theta-8.3694 M Put 3.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolM\|20260220\|3.00P Delta-0.0227 Imp Vol12.8838 Bid0 Gamma0.0014 Theoretical0.75 Ask0.75 Theta-0.1488 Intrinsic Value-18.66 Volume0 Vega0.0016 Time Value18.66 Open Interest0 Rho-0.0002 Delta / Theta0.1525
19.37	0%	16.5	19.8	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 Delta0.9742 Imp Vol9.3652 Bid16.5 Gamma0.0021 Theoretical18.15 Ask19.8 Theta-0.118 Intrinsic Value17.66 Volume0 Vega0.0018 Time Value1.71 Open Interest0 Rho0.0005 Delta / Theta-8.2524 M Put 4.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolM\|20260220\|4.00P Delta-0.0302 Imp Vol10.8034 Bid0 Gamma0.0021 Theoretical0.75 Ask0.75 Theta-0.1584 Intrinsic Value-17.66 Volume0 Vega0.0021 Time Value17.66 Open Interest0 Rho-0.0002 Delta / Theta0.1905
0	0%	15.65	18.8	0	5.00	0.1	0%	0	0.25	15
M Call 5.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolM\|20260220\|5.00C Delta0.9666 Imp Vol8.4633 Bid15.65 Gamma0.0029 Theoretical17.23 Ask18.8 Theta-0.1326 Intrinsic Value16.66 Volume0 Vega0.0022 Time Value-16.66 Open Interest0 Rho0.0006 Delta / Theta-7.2906 M Put 5.00 Exp: Feb 20, 2026 Last: 0.1 Chg.: 0% SymbolM\|20260220\|5.00P Delta-0.0125 Imp Vol5.7498 Bid0 Gamma0.0019 Theoretical0.1 Ask0.25 Theta-0.0399 Intrinsic Value-16.66 Volume15 Vega0.001 Time Value16.76 Open Interest1 Rho-0.0001 Delta / Theta0.3133
					21.66	Price @ Feb 13, 2026 19:38 GMT
0.38	-5%	0.34	0.41	78	22.00	0.67	-5.63%	0.66	0.79	44
M Call 22.00 Exp: Feb 20, 2026 Last: 0.38 Chg.: -5% SymbolM\|20260220\|22.00C Delta0.4115 Imp Vol0.4416 Bid0.34 Gamma0.2936 Theoretical0.38 Ask0.41 Theta-0.0368 Intrinsic Value-0.34 Volume78 Vega0.0117 Time Value0.72 Open Interest2,060 Rho0.0016 Delta / Theta-11.169 M Put 22.00 Exp: Feb 20, 2026 Last: 0.67 Chg.: -5.63% SymbolM\|20260220\|22.00P Delta-0.5879 Imp Vol0.4126 Bid0.66 Gamma0.3141 Theoretical0.67 Ask0.79 Theta-0.0343 Intrinsic Value0.34 Volume44 Vega0.0117 Time Value0.33 Open Interest829 Rho-0.0022 Delta / Theta17.1583
0.2	-28.57%	0.2	0.24	21	22.50	0.98	0%	1	1.17	1
M Call 22.50 Exp: Feb 20, 2026 Last: 0.2 Chg.: -28.57% SymbolM\|20260220\|22.50C Delta0.267 Imp Vol0.4217 Bid0.2 Gamma0.2599 Theoretical0.2 Ask0.24 Theta-0.0297 Intrinsic Value-0.84 Volume21 Vega0.0099 Time Value1.04 Open Interest155 Rho0.0011 Delta / Theta-8.9809 M Put 22.50 Exp: Feb 20, 2026 Last: 0.98 Chg.: 0% SymbolM\|20260220\|22.50P Delta-0.6965 Imp Vol0.485 Bid1 Gamma0.2399 Theoretical1.09 Ask1.17 Theta-0.0361 Intrinsic Value0.84 Volume1 Vega0.0105 Time Value0.14 Open Interest10 Rho-0.0026 Delta / Theta19.2801
0.19	5.56%	0.09	0.18	4	23.00	1.37	0%	1.27	1.61	11
M Call 23.00 Exp: Feb 20, 2026 Last: 0.19 Chg.: 5.56% SymbolM\|20260220\|23.00C Delta0.185 Imp Vol0.4578 Bid0.09 Gamma0.1941 Theoretical0.13 Ask0.18 Theta-0.0262 Intrinsic Value-1.34 Volume4 Vega0.008 Time Value1.53 Open Interest837 Rho0.0007 Delta / Theta-7.0533 M Put 23.00 Exp: Feb 20, 2026 Last: 1.37 Chg.: 0% SymbolM\|20260220\|23.00P Delta-0.8856 Imp Vol0.3461 Bid1.27 Gamma0.1861 Theoretical1.37 Ask1.61 Theta-0.0141 Intrinsic Value1.34 Volume11 Vega0.0058 Time Value0.03 Open Interest653 Rho-0.0029 Delta / Theta62.841

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	112,558.10	-1659.30	-1.45%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,456.4	+4.5	+0.01%
US 500	6,830.5	-2.3	-0.03%
US Tech 100	24,701.1	+13.5	+0.05%
DAX Futures	24,959.0	+71.0	+0.29%
Dollar Index	96.82	-0.02	-0.02%

Gold	5,046.30	+97.90	+1.98%
Silver	77.964	+2.282	+3.02%
Crude Oil WTI	62.89	+0.05	+0.08%
Brent Oil	67.75	+0.23	+0.34%
Natural Gas	3.243	+0.026	+0.81%
Copper	5.8030	+0.0175	+0.30%
US Corn	431.75	+0.50	+0.12%

USD/ZAR	15.9456	-0.0145	-0.09%
EUR/USD	1.1869	-0.0002	-0.02%
GBP/USD	1.3649	+0.0025	+0.18%
USD/JPY	152.70	-0.05	-0.03%
GBP/JPY	208.44	+0.35	+0.17%
USD/CAD	1.3618	+0.0007	+0.05%
AUD/USD	0.7075	-0.0015	-0.21%

Nampak	49,700	+800	+1.64%
MTN	19,230	-292	-1.50%
Standard Bank	31,372	-5	-0.02%
FirstRand Ltd	9,500	-42	-0.44%
Capitec	464,811	-2517	-0.54%
African Rainbow Minerals	22,235	-675	-2.95%
Naspers	89,120	-1489	-1.64%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	21.63	-0.20	-0.92%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,500	-0.44%	12.91M
Impala Platinum	27,479	-5.12%	4.28M
Gold Fields	86,413	-2.49%	1.88M
Naspers	89,120	-1.64%	1.74M
Valterra Platinum	147,942	-0.66%	1.16M
AngloGold Ashanti ADR	171,100	-3.06%	870.27K
Capitec	464,811	-0.54%	237.55K

Name	Last	Chg. %	Vol.
Collins Property	1,099	+9.14%	8.00K
Aspen Pharmacare	12,515	+6.43%	1.23M
Zeder	131	+4.80%	543.81K
MC Mining	230	+4.55%	0.11K
Mustek Ltd	1,525	+4.45%	289.37K
Mpact	2,183	+4.40%	5.65K
Novus Holdings Ltd	550	+3.77%	0.49K

Name	Last	Chg. %	Vol.
RH Bophelo	165	-24.66%	10.82K
Universal Partners	1,450	-14.71%	0.52K
Clientèle	1,451	-6.39%	0.00K
Italtile	941	-6.18%	366.26K
Stadio	1,131	-5.67%	265.99K
Impala Platinum	27,479	-5.12%	4.28M
Gemfields	112	-5.08%	17.21K