Quote for M (MACY'S INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 16 '26 21.50 | 1.57 | 0.28 | 1.23% | 0 | 0.55 |
| Oct 16 '26 22.50 | 0.87 | 0.58 | 2.54% | 0 | 0.50 |
| Oct 16 '26 22.00 | 1.16 | 0.37 | 1.62% | 0 | 0.50 |
| Dec 18 '26 22.00 | 2.37 | 1.58 | 6.93% | 2 | 0.49 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Oct 16 '26 21.50 | Oct 16 '26 21.50 | 1.71 | 1.29 |
| Dec 18 '26 22.00 | Dec 18 '26 22.00 | 3.79 | 0.79 |
| Jan 15 '27 22.00 | Jan 15 '27 22.00 | 4.42 | 0.79 |
| Oct 16 '26 22.50 | Oct 16 '26 22.50 | 1.34 | 0.29 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 23.50 | Oct 16 '26 23.00 | 0.42 | 0.50 |
| Oct 16 '26 23.50 | Oct 16 '26 22.00 | 0.78 | 1.50 |
| Oct 16 '26 23.50 | Oct 16 '26 21.50 | 0.90 | 2.00 |
| Feb 19 '27 24.00 | Feb 19 '27 23.00 | 0.67 | 1.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 21.50 | Oct 16 '26 24.00 | 1.39 | 2.50 |
| Oct 16 '26 21.50 | Oct 16 '26 23.50 | 1.26 | 2.00 |
| Oct 16 '26 22.50 | Oct 16 '26 24.00 | 0.69 | 1.50 |
| Oct 16 '26 21.50 | Oct 16 '26 23.00 | 1.02 | 1.50 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 22.50 | Oct 16 '26 22.00 | -0.29 | 0.50 |
| Mar 19 '27 24.00 | Mar 19 '27 22.00 | -0.85 | 2.00 |
| Mar 19 '27 23.00 | Mar 19 '27 22.00 | -0.50 | 1.00 |
| Feb 19 '27 24.00 | Feb 19 '27 22.00 | -0.92 | 2.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 22.50 | Oct 16 '26 24.00 | -0.86 | 1.50 |
| Oct 16 '26 22.50 | Oct 16 '26 23.00 | -0.15 | 0.50 |
| Oct 16 '26 21.50 | Oct 16 '26 24.00 | -1.19 | 2.50 |
| Oct 16 '26 22.00 | Oct 16 '26 24.00 | -1.07 | 2.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 22.00 | Jan 19 '29 22.00 | -4.87 | 27 |
| Dec 18 '26 22.00 | Jan 19 '29 22.00 | -3.66 | 25 |
| Jan 15 '27 22.00 | Jan 19 '29 22.00 | -3.35 | 24 |
| Nov 20 '26 22.00 | Jan 19 '29 22.00 | -4.12 | 26 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Jan 15 '27 23.00 | Feb 19 '27 23.00 | -0.10 | 1 |
| Dec 18 '26 23.00 | Feb 19 '27 23.00 | -0.46 | 2 |
| Jan 15 '27 22.00 | Feb 19 '27 22.00 | -0.17 | 1 |
| Dec 18 '26 22.00 | Feb 19 '27 22.00 | -0.48 | 2 |