SPY—QQQ707.87−0.27%BTC/USD—DIA—GLD—TLT80.06+0.01%

Macy's Inc Option Chain

MNYSE

Trade with Public

$24.00

-0.22-0.91%

Last update: Oct 16, 6:49 PM

$24.01

-0.21-0.87%

Overview News Earnings Forecast Events Price Targets Financials Sentiment Ownership Dividends CompareOptionsStock Report

Options Unusual Options Activity

Macy's Options

View Macy's (M) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.74

P/C Ratio (OI)

0.72

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

15.030.0

15.0

30.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price6.1Sep 11, 2026

Change

-0%

Bid8.8

Ask10.25

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.75

volume0

Intrest0

Last Price-

Change

Bid7.85

Ask9.3

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.75

volume0

Intrest0

Last Price6.71Oct 15, 2026

Change

-0%

Bid6.85

Ask8.25

volume0

Intrest1

Strike

Last Price0.09Oct 13, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest2

Last Price-

Change

Bid6.2

Ask7.75

volume0

Intrest0

Strike

17.5

Last Price0.12Oct 13, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest3

Last Price5.79Oct 15, 2026

Change

-0%

Bid5.85

Ask7.25

volume0

Intrest1

Strike

Last Price0.12Oct 06, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest3

Last Price-

Change

Bid5.2

Ask6.75

volume0

Intrest0

Strike

18.5

Last Price0.2Sep 23, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest6

Last Price3.47Sep 21, 2026

Change

-0%

Bid4.85

Ask6.1

volume0

Intrest1

Strike

Last Price0.11Oct 14, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest12

Last Price3.15Oct 06, 2026

Change

-0%

Bid4.35

Ask5.65

volume0

Intrest5

Strike

19.5

Last Price0.04Oct 07, 2026

Change

-0%

Bid-

Ask0.96

volume0

Intrest8

Last Price4.48Oct 16, 2026

Change

2.51127.41%

Bid3.85

Ask5

volume1

Intrest3

Strike

Last Price0.05Oct 14, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest18

Last Price4.02Oct 16, 2026

Change

1.4858.27%

Bid3.35

Ask4.55

volume1

Intrest3

Strike

20.5

Last Price0.07Oct 14, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest151

Last Price3.55Oct 16, 2026

Change

1.7395.05%

Bid2.8

Ask3.45

volume1

Intrest13

Strike

Last Price0.02Oct 15, 2026

Change

-0%

Bid-

Ask0.37

volume0

Intrest128

Last Price2.66Oct 15, 2026

Change

-0%

Bid2.39

Ask3.65

volume0

Intrest37

Strike

21.5

Last Price0.03Oct 16, 2026

Change

0.0150%

Bid0.01

Ask0.03

volume21

Intrest188

Last Price2.27Oct 16, 2026

Change

0.041.79%

Bid1.92

Ask2.49

volume21

Intrest1829

Strike

Last Price0.05Oct 16, 2026

Change

0.0228.57%

Bid0.03

Ask0.09

volume5

Intrest292

Last Price1.57Oct 16, 2026

Change

0.1910.8%

Bid1.48

Ask1.88

volume14

Intrest119

Strike

22.5

Last Price0.11Oct 16, 2026

Change

0.0110%

Bid0.07

Ask0.12

volume24

Intrest73

Last Price1.23Oct 16, 2026

Change

0.086.11%

Bid1.01

Ask1.32

volume30

Intrest170

Strike

Last Price0.18Oct 16, 2026

Change

0.0212.5%

Bid0.15

Ask0.23

volume23

Intrest40

Last Price0.78Oct 16, 2026

Change

0.220.41%

Bid0.66

Ask0.87

volume149

Intrest231

Strike

23.5

Last Price0.29Oct 16, 2026

Change

0.0412.12%

Bid0.28

Ask0.43

volume23

Intrest32

Last Price0.6Oct 16, 2026

Change

0.1520%

Bid0.43

Ask0.58

volume248

Intrest439

Strike

Last Price0.54Oct 16, 2026

Change

0.035.88%

Bid0.49

Ask0.57

volume166

Intrest53

Last Price0.32Oct 16, 2026

Change

0.1328.89%

Bid0.3

Ask0.39

volume238

Intrest330

Strike

24.5

Last Price0.81Oct 16, 2026

Change

0.079.46%

Bid0.78

Ask1.08

volume205

Intrest8

Last Price0.24Oct 16, 2026

Change

0.027.69%

Bid0.06

Ask0.25

volume119

Intrest189

Strike

Last Price1.1Oct 16, 2026

Change

0.054.35%

Bid1.07

Ask1.38

volume184

Intrest8

Last Price0.15Oct 16, 2026

Change

0.016.25%

Bid0.07

Ask0.18

volume140

Intrest169

Strike

25.5

Last Price1.3Oct 16, 2026

Change

1.1847.58%

Bid1.42

Ask1.88

volume126

Intrest1

Last Price0.09Oct 16, 2026

Change

0.0110%

Bid0.02

Ask0.15

volume43

Intrest54

Strike

Last Price1.74Oct 16, 2026

Change

1.4745.79%

Bid1.44

Ask2.24

volume38

Intrest1

Last Price0.02Oct 16, 2026

Change

0.0571.43%

Bid-

Ask0.03

volume44

Intrest46

Strike

26.5

Last Price-

Change

Bid2.04

Ask2.67

volume0

Intrest0

Last Price0.02Oct 16, 2026

Change

0.0250%

Bid-

Ask0.02

volume20

Intrest19

Strike

Last Price2.6Oct 16, 2026

Change

1.6939.39%

Bid2.02

Ask3.15

volume1

Intrest1

Last Price0.54Sep 14, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest10

Strike

27.5

Last Price3.02Oct 16, 2026

Change

2.7847.93%

Bid2.5

Ask3.65

volume1

Intrest0

Last Price0.12Sep 14, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest4

Strike

Last Price5.95Sep 16, 2026

Change

-0%

Bid2.96

Ask4.15

volume0

Intrest1

Last Price-

Change

Bid-

Ask0.75

volume0

Intrest0

Strike

28.5

Last Price-

Change

Bid3.4

Ask4.7

volume0

Intrest0

Last Price0.05Sep 22, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest1

Strike

Last Price-

Change

Bid3.9

Ask5.35

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.75

volume0

Intrest0

Strike

Last Price7.25Oct 13, 2026

Change

-0%

Bid4.9

Ask6.8

volume0

Intrest0

Options Unusual Options Activity

Macy's Options

View Macy's (M) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.74

P/C Ratio (OI)

0.72

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

15.030.0

15.0

30.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price6.1Sep 11, 2026

Change

-0%

Bid8.8

Ask10.25

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.75

volume0

Intrest0

Last Price-

Change

Bid7.85

Ask9.3

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.75

volume0

Intrest0

Last Price6.71Oct 15, 2026

Change

-0%

Bid6.85

Ask8.25

volume0

Intrest1

Strike

Last Price0.09Oct 13, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest2

Last Price-

Change

Bid6.2

Ask7.75

volume0

Intrest0

Strike

17.5

Last Price0.12Oct 13, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest3

Last Price5.79Oct 15, 2026

Change

-0%

Bid5.85

Ask7.25

volume0

Intrest1

Strike

Last Price0.12Oct 06, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest3

Last Price-

Change

Bid5.2

Ask6.75

volume0

Intrest0

Strike

18.5

Last Price0.2Sep 23, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest6

Last Price3.47Sep 21, 2026

Change

-0%

Bid4.85

Ask6.1

volume0

Intrest1

Strike

Last Price0.11Oct 14, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest12

Last Price3.15Oct 06, 2026

Change

-0%

Bid4.35

Ask5.65

volume0

Intrest5

Strike

19.5

Last Price0.04Oct 07, 2026

Change

-0%

Bid-

Ask0.96

volume0

Intrest8

Last Price4.48Oct 16, 2026

Change

2.51127.41%

Bid3.85

Ask5

volume1

Intrest3

Strike

Last Price0.05Oct 14, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest18

Last Price4.02Oct 16, 2026

Change

1.4858.27%

Bid3.35

Ask4.55

volume1

Intrest3

Strike

20.5

Last Price0.07Oct 14, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest151

Last Price3.55Oct 16, 2026

Change

1.7395.05%

Bid2.8

Ask3.45

volume1

Intrest13

Strike

Last Price0.02Oct 15, 2026

Change

-0%

Bid-

Ask0.37

volume0

Intrest128

Last Price2.66Oct 15, 2026

Change

-0%

Bid2.39

Ask3.65

volume0

Intrest37

Strike

21.5

Last Price0.03Oct 16, 2026

Change

0.0150%

Bid0.01

Ask0.03

volume21

Intrest188

Last Price2.27Oct 16, 2026

Change

0.041.79%

Bid1.92

Ask2.49

volume21

Intrest1829

Strike

Last Price0.05Oct 16, 2026

Change

0.0228.57%

Bid0.03

Ask0.09

volume5

Intrest292

Last Price1.57Oct 16, 2026

Change

0.1910.8%

Bid1.48

Ask1.88

volume14

Intrest119

Strike

22.5

Last Price0.11Oct 16, 2026

Change

0.0110%

Bid0.07

Ask0.12

volume24

Intrest73

Last Price1.23Oct 16, 2026

Change

0.086.11%

Bid1.01

Ask1.32

volume30

Intrest170

Strike

Last Price0.18Oct 16, 2026

Change

0.0212.5%

Bid0.15

Ask0.23

volume23

Intrest40

Last Price0.78Oct 16, 2026

Change

0.220.41%

Bid0.66

Ask0.87

volume149

Intrest231

Strike

23.5

Last Price0.29Oct 16, 2026

Change

0.0412.12%

Bid0.28

Ask0.43

volume23

Intrest32

Last Price0.6Oct 16, 2026

Change

0.1520%

Bid0.43

Ask0.58

volume248

Intrest439

Strike

Last Price0.54Oct 16, 2026

Change

0.035.88%

Bid0.49

Ask0.57

volume166

Intrest53

Last Price0.32Oct 16, 2026

Change

0.1328.89%

Bid0.3

Ask0.39

volume238

Intrest330

Strike

24.5

Last Price0.81Oct 16, 2026

Change

0.079.46%

Bid0.78

Ask1.08

volume205

Intrest8

Last Price0.24Oct 16, 2026

Change

0.027.69%

Bid0.06

Ask0.25

volume119

Intrest189

Strike

Last Price1.1Oct 16, 2026

Change

0.054.35%

Bid1.07

Ask1.38

volume184

Intrest8

Last Price0.15Oct 16, 2026

Change

0.016.25%

Bid0.07

Ask0.18

volume140

Intrest169

Strike

25.5

Last Price1.3Oct 16, 2026

Change

1.1847.58%

Bid1.42

Ask1.88

volume126

Intrest1

Last Price0.09Oct 16, 2026

Change

0.0110%

Bid0.02

Ask0.15

volume43

Intrest54

Strike

Last Price1.74Oct 16, 2026

Change

1.4745.79%

Bid1.44

Ask2.24

volume38

Intrest1

Last Price0.02Oct 16, 2026

Change

0.0571.43%

Bid-

Ask0.03

volume44

Intrest46

Strike

26.5

Last Price-

Change

Bid2.04

Ask2.67

volume0

Intrest0

Last Price0.02Oct 16, 2026

Change

0.0250%

Bid-

Ask0.02

volume20

Intrest19

Strike

Last Price2.6Oct 16, 2026

Change

1.6939.39%

Bid2.02

Ask3.15

volume1

Intrest1

Last Price0.54Sep 14, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest10

Strike

27.5

Last Price3.02Oct 16, 2026

Change

2.7847.93%

Bid2.5

Ask3.65

volume1

Intrest0

Last Price0.12Sep 14, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest4

Strike

Last Price5.95Sep 16, 2026

Change

-0%

Bid2.96

Ask4.15

volume0

Intrest1

Last Price-

Change

Bid-

Ask0.75

volume0

Intrest0

Strike

28.5

Last Price-

Change

Bid3.4

Ask4.7

volume0

Intrest0

Last Price0.05Sep 22, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest1

Strike

Last Price-

Change

Bid3.9

Ask5.35

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.75

volume0

Intrest0

Strike

Last Price7.25Oct 13, 2026

Change

-0%

Bid4.9

Ask6.8

volume0

Intrest0