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 8, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 16 '26 21.50 | 1.49 | 0.20 | 0.86% | 0 | 0.49 |
| Mar 19 '27 24.00 | 2.40 | 2.40 | 10.53% | 5 | 0.47 |
| Jan 15 '27 22.00 | 2.59 | 1.80 | 7.90% | 3 | 0.46 |
| Nov 20 '26 22.00 | 1.84 | 1.05 | 4.61% | 1 | 0.46 |
| Jan 15 '27 23.00 | 2.08 | 2.08 | 9.13% | 3 | 0.45 |
| Mar 19 '27 22.00 | 3.18 | 2.39 | 10.47% | 5 | 0.45 |
| Jan 15 '27 24.00 | 1.65 | 1.65 | 7.22% | 3 | 0.45 |
| Dec 18 '26 22.00 | 2.20 | 1.41 | 6.19% | 2 | 0.45 |
| Oct 16 '26 23.50 | 0.32 | 0.32 | 1.40% | 0 | 0.45 |
| Nov 20 '26 23.00 | 1.30 | 1.30 | 5.70% | 1 | 0.45 |
| Feb 19 '27 22.00 | 2.88 | 2.09 | 9.15% | 4 | 0.45 |
| Oct 16 '26 22.50 | 0.75 | 0.46 | 2.02% | 0 | 0.44 |
| Mar 19 '27 23.00 | 2.65 | 2.65 | 11.61% | 5 | 0.44 |
| May 21 '27 22.00 | 3.63 | 2.84 | 12.44% | 7 | 0.44 |
| Dec 18 '26 24.00 | 1.27 | 1.27 | 5.57% | 2 | 0.44 |
| Nov 20 '26 24.00 | 0.88 | 0.88 | 3.86% | 1 | 0.44 |
| Feb 19 '27 23.00 | 2.36 | 2.36 | 10.36% | 4 | 0.44 |
| Oct 16 '26 24.00 | 0.18 | 0.18 | 0.79% | 0 | 0.44 |
| Feb 19 '27 24.00 | 1.94 | 1.94 | 8.49% | 4 | 0.43 |
| Dec 18 '26 23.00 | 1.66 | 1.66 | 7.26% | 2 | 0.43 |
| Oct 16 '26 23.00 | 0.47 | 0.47 | 2.04% | 0 | 0.42 |
| Oct 16 '26 22.00 | 1.03 | 0.24 | 1.05% | 0 | 0.41 |
| Jan 21 '28 22.00 | 4.95 | 4.16 | 18.25% | 15 | 0.39 |
| Jan 19 '29 22.00 | 6.03 | 5.24 | 22.99% | 27 | 0.25 |