Dark

Check out our API

M
Macy's Inc.
stock NYSE

At Close

Aug 13, 2026 4:00:00 PM EDT

23.84USD+0.210%(+0.05)5,161,643

23.82Bid 23.85Ask 0.03Spread

Pre-market

Aug 13, 2026 9:27:30 AM EDT

23.98USD+0.799%(+0.19)1,998

After-hours

Aug 13, 2026 4:35:30 PM EDT

23.85USD+0.042%(+0.01)3,843

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,894	9,347	344	14,517

M Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

M Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

M Jan 15, 2027 Exp. - Max Pain @ $17.00

Puts

Calls

M Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.58	-4.92%	3	242	08-12	M270115C00035000
34 C	0	0%	0			M270115C00034000
33 C	0.73	-14.12%	5	77	08-12	M270115C00033000
32 C	0.80	-23.81%	8	102	08-12	M270115C00032000
31 C	0.98	-32.41%	6	85	08-12	M270115C00031000
30 C	1.15	-14.81%	7	2,875	08-12	M270115C00030000
29 C	1.96	+7.10%	86	83	08-07	M270115C00029000
28 C	2.32	-20.82%	10	135	08-06	M270115C00028000
27 C	2.66	-2.92%	12	2,351	08-10	M270115C00027000
26 C	3.12	+1.96%	12	201	08-10	M270115C00026000
25 C	3.59	+10.46%	304	2,576	08-10	M270115C00025000
24 C	3.50	-15.66%	1	620	08-11	M270115C00024000
23 C	3.75	-16.67%	15	143	08-12	M270115C00023000
22 C	4.83	+3.87%	1	883	07-31	M270115C00022000
21 C	5.00	-7.41%	1	16	07-29	M270115C00021000
20 C	6.10	+1.67%	4	955	08-10	M270115C00020000
19 C	7.90	+21.54%	2	4	08-05	M270115C00019000
18 C	6.08	-19.68%	1	26	07-10	M270115C00018000
17 C	9.45	+8.00%	1	1,057	08-05	M270115C00017000
15 C	11.74	+14.31%	5	1,450	08-04	M270115C00015000
13 C	12.96	+21.69%	3	2,289	08-03	M270115C00013000
12 C	13.50	+19.47%	3	701	08-03	M270115C00012000
10 C	15.25	+11.89%	1	65	07-28	M270115C00010000
8 C	18.50	+33.96%	300	296	06-12	M270115C00008000
5 C	16.67	-1.01%	2	3	06-03	M270115C00005000
3 C	18.71	+6.01%	2	6	06-03	M270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	9.80	+3.16%	2	2	08-05	M270115P00035000
34 P	0	0%	0			M270115P00034000
33 P	0	0%	0			M270115P00033000
32 P	0	0%	0			M270115P00032000
31 P	0	0%	0			M270115P00031000
30 P	6.60	+13.60%	1	11	08-07	M270115P00030000
29 P	0	0%	0			M270115P00029000
28 P	0	0%	0			M270115P00028000
27 P	7.80	-22.00%	2	12	04-23	M270115P00027000
26 P	3.60	+2.86%	1	12	08-06	M270115P00026000
25 P	3.15	+15.38%	4	164	08-07	M270115P00025000
24 P	2.67	-7.93%	4	143	07-28	M270115P00024000
23 P	2.16	+0.47%	1	212	08-07	M270115P00023000
22 P	2.14	+32.10%	25	399	08-12	M270115P00022000
21 P	1.71	+29.55%	16	246	08-12	M270115P00021000
20 P	1.33	+10.83%	70	1,697	08-12	M270115P00020000
19 P	1.07	+42.67%	2	90	08-12	M270115P00019000
18 P	0.76	+40.74%	3	31	08-12	M270115P00018000
17 P	0.54	+20.00%	1	1,875	08-12	M270115P00017000
15 P	0.25	-37.50%	3	386	08-03	M270115P00015000
13 P	0.16	-33.33%	10	248	07-31	M270115P00013000
12 P	0.12	0.00%	1	188	07-27	M270115P00012000
10 P	0.05	-16.67%	10	2,964	08-03	M270115P00010000
8 P	0.03	-70.00%	1	4,392	06-16	M270115P00008000
5 P	0.04	+300.00%	12	775	08-12	M270115P00005000
3 P	0.02	+100.00%	1	1,014	08-12	M270115P00003000

Share