Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

M
Macy's Inc.
stock NYSE

Market Open
Dec 29, 2025 11:35:20 AM EST
22.08USD-1.713%(-0.39)898,655
22.07Bid   22.08Ask   0.01Spread
Pre-market
Dec 29, 2025 9:09:30 AM EST
22.18USD-1.308%(-0.29)1,349
After-hours
Dec 26, 2025 4:32:30 PM EST
22.48USD+0.089%(+0.02)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2832,4511,056966


M Jan 2, 2026 Exp. - Volume by Strike
Puts
Calls

M Jan 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

M Jan 2, 2026 Exp. - Max Pain @ $22.50

Puts
Calls


M Jan 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
29.00 C00%0M260102C00029000
28.00 C00%0M260102C00028000
27.50 C00%0M260102C00027500
27.00 C0.150%5512-11M260102C00027000
26.00 C0.01-85.71%133212-26M260102C00026000
25.50 C0.04-66.67%2312-22M260102C00025500
25.00 C0.07+16.67%236512-24M260102C00025000
24.50 C0.03-62.50%1530112-24M260102C00024500
24.00 C0.040.00%4720112-26M260102C00024000
23.50 C0.07-41.67%5011812-26M260102C00023500
23.00 C0.17-19.05%7068912-26M260102C00023000
22.50 C0.36-2.70%24843712-26M260102C00022500
22.00 C0.60-3.23%516712-26M260102C00022000
21.50 C1.57-15.14%526012-22M260102C00021500
21.00 C1.40-9.09%101712-26M260102C00021000
20.50 C2.48+15.35%21011-26M260102C00020500
20.00 C2.30-25.08%6812-24M260102C00020000
19.50 C1.800.00%1111-24M260102C00019500
19.00 C4.35-26.27%1212-17M260102C00019000
18.50 C00%0M260102C00018500
18.00 C5.57+32.62%21112-11M260102C00018000
17.50 C5.15+6.19%1112-23M260102C00017500
17.00 C6.52+17.27%2112-11M260102C00017000
16.50 C00%0M260102C00016500
16.00 C00%0M260102C00016000
15.50 C00%0M260102C00015500
15.00 C00%0M260102C00015000
14.50 C00%0M260102C00014500
14.00 C00%0M260102C00014000
13.00 C00%0M260102C00013000
12.00 C10.170%4212-26M260102C00012000
11.00 C11.16-2.62%5312-26M260102C00011000
Puts
StrikePriceChangeVolOILastContract Name
29.00 P00%0M260102P00029000
28.00 P00%0M260102P00028000
27.50 P00%0M260102P00027500
27.00 P00%0M260102P00027000
26.00 P00%0M260102P00026000
25.50 P3.07+3.02%2112-26M260102P00025500
25.00 P2.12+51.43%2312-22M260102P00025000
24.50 P1.16+6.42%901512-19M260102P00024500
24.00 P1.650.00%37912-26M260102P00024000
23.50 P1.07+11.46%2731312-23M260102P00023500
23.00 P0.78-1.27%4430912-26M260102P00023000
22.50 P0.40-13.04%20033612-26M260102P00022500
22.00 P0.22-21.43%16224812-26M260102P00022000
21.50 P0.09-30.77%867312-26M260102P00021500
21.00 P0.05-37.50%4613512-26M260102P00021000
20.50 P0.03-50.00%22812-26M260102P00020500
20.00 P0.03-40.00%38212-24M260102P00020000
19.50 P0.42-40.00%51211-26M260102P00019500
19.00 P0.03-97.81%1912-22M260102P00019000
18.50 P0.01-50.00%229012-26M260102P00018500
18.00 P0.010.00%21312-26M260102P00018000
17.50 P00%0M260102P00017500
17.00 P0.040.00%115312-22M260102P00017000
16.50 P0.03+50.00%11211712-09M260102P00016500
16.00 P00%0M260102P00016000
15.50 P00%0M260102P00015500
15.00 P0.010%3312-26M260102P00015000
14.50 P0.010.00%10112-22M260102P00014500
14.00 P0.010%2212-18M260102P00014000
13.00 P00%0M260102P00013000
12.00 P00%0M260102P00012000
11.00 P00%0M260102P00011000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC