Tour v528
M
MACYS INC
$22.64 +1.48%
$22.50 (-0.61%)🌙
as of 09/25 06:39 PM
(9/24 18:47) ◀
|
Friday, September 25, 2026 (6:39pm)
January 2026
|
▶
◀ 9/25 18:39

Option Volume

Detail
ℹ
Current (09/25) 7,381
Calls: 2,341 (32%)
Puts: 5,040 (68%)
Prior (09/24) 4,774
Calls: 3,847 (81%)
Puts: 927 (19%)
Current vs Prior +54.61%
Calls: -39.15% (Calls)
Puts: +443.69% (Puts)
Prior 7-Day Total 173,265
Calls: 132,767 (77%)
Puts: 40,498 (23%)
Prior 7-Day Average 24,752
Calls: 18,966 (77%)
Puts: 5,785 (23%)
Current vs Prior 7-Day Avg -70.18%
Calls: -87.66%
Puts: -12.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/25) $407.2K
Calls: $197.2K (48%)
Puts: $210.0K (52%)
Prior (09/24) $406.1K
Calls: $272.7K (67%)
Puts: $133.4K (33%)
Current vs Prior +0.27%
Calls: -27.69%
Puts: +57.45%
Prior 7-Day Total $35.26M
Calls: $31.61M (90%)
Puts: $3.64M (10%)
Prior 7-Day Average $5.04M
Calls: $4.52M (90%)
Puts: $520.7K (10%)
Current vs Prior 7-Day Avg -91.91%
Calls: -95.63%
Puts: -59.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 2.15
Prior (09/24) 0.24
Current vs Prior +793.45%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +280.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/25) 30,308
Calls: 18,197 (60%)
Puts: 12,111 (40%)
Prior (09/24) 58,864
Calls: 46,887 (80%)
Puts: 11,977 (20%)
Current vs Prior -48.51%
Prior 7-Day Total 704,969
Calls: 414,147 (59%)
Puts: 290,822 (41%)
Prior 7-Day Average 100,709
Calls: 59,163 (59%)
Puts: 41,546 (41%)
Current vs Prior 7-Day Avg -69.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.34% | 5.39%7.95% | 14.93%
Prior 3.27% | 5.47%7.62% | 14.48%
Current vs Prior +64.69% | +30.04%+4.34% | +3.12%
Prior 7-Day Avg 4.56% | 6.51%5.95% | 12.99%
Current vs 7-Day Avg +18.23% | +9.21%+33.63% | +14.93%
Prior 7-Day Eod 3.27% | 5.47%7.62% | 14.48%
Current vs 7-Day Eod +64.69% | +30.04%+4.34% | +3.12%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.25% | 21.34%
Calls: 36.17% | 19.05%
Puts: 26.32% | 23.64%
Prior 31.25% | 21.34%
Calls: 36.17% | 19.05%
Puts: 26.32% | 23.64%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 32.57% | 23.56%
Calls: 37.13% | 21.85%
Puts: 28.00% | 25.29%
Current vs 7-Day Avg -4.05% | -9.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 55% vs prior. Extreme bearish P/C ratio of 2.15 - heavy put buying. P/C ratio rising 793% - increased hedging/bearish positioning. Call-heavy open interest (18,197 calls vs 12,111 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 5.5%, best 5.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 162.672.82$2.755.5%20.93198
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.51, cheapest $0.14)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 160.130.15$0.1414.3%30.14605
$22.50Oct 160.800.93$0.8714.9%20.53--
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Sep 253.153.85$3.5020.0%21.00--
$22.00Sep 250.410.69$0.5550.9%890.96291
$21.50Sep 250.931.19$1.0624.5%320.95658
$20.00Oct 162.672.82$2.755.5%20.93198
$18.50Nov 64.104.55$4.3210.4%40.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 252.192.47$2.3312.0%30.99--
$24.50Sep 251.652.25$1.9530.8%20.983
$23.50Sep 250.731.11$0.9241.3%10.97--
$23.00Sep 250.230.61$0.4290.5%130.95110
$25.00Oct 22.272.98$2.6327.0%20.952

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 5.7K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Sep 250.000.01$0.01100.0%2240.051.4K
$23.50Oct 160.300.51$0.4151.2%1530.33262
$22.50Sep 250.010.20$0.11172.7%1200.70528
$23.00Oct 160.560.70$0.6322.2%1110.441.4K
$22.50Oct 20.420.60$0.5135.3%1080.55409
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Oct 20.120.29$0.2181.0%2.5K0.28268
$22.50Oct 20.330.44$0.3928.2%4060.45190
$21.50Oct 20.010.26$0.14178.6%1670.18128
$22.50Oct 90.410.82$0.6266.1%1270.4718
$20.00Oct 20.000.04$0.02200.0%1260.03--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 5032.8%, max 9896.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Sep 25Nov 64280.1%42.8%9896.5%927
$20.00Sep 25Oct 163326.4%37.2%8851.6%5198
$21.00Sep 25Oct 162688.4%32.8%8085.6%943
$22.50Sep 25Nov 6153.1%37.2%311.8%121528
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$26.50Sep 25Oct 23453.6%121.6%2739.2%1433
$22.50Sep 25Nov 6153.1%37.2%311.8%21255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 1.08, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$21.50$22.00Oct 16$0.24$0.26$0.2473%1.08$21.74
$23.00$23.50Oct 9$0.11$0.39$0.1141%3.55$23.11
$22.00$22.50Oct 16$0.27$0.23$0.2765%0.85$22.27
$22.50$24.50Nov 6$0.74$1.26$0.7454%1.70$23.24
$22.50$23.00Oct 2$0.20$0.30$0.2055%1.50$22.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$23.00$22.50Oct 16$0.19$0.31$0.1956%1.63$22.81
$22.50$22.00Oct 2$0.18$0.32$0.1845%1.78$22.32
$22.00$21.50Oct 9$0.16$0.34$0.1635%2.12$21.84
$23.00$22.50Oct 9$0.30$0.20$0.3059%0.67$22.70
$21.50$21.00Oct 9$0.11$0.39$0.1123%3.55$21.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.38, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$24.00$24.50Oct 16$0.21$0.21$0.2973%0.72$24.21
$23.50$24.00Oct 2$0.15$0.15$0.3573%0.43$23.65
$23.50$25.00Oct 9$0.26$0.26$1.2468%0.21$23.76
$24.00$26.00Oct 23$0.30$0.30$1.7070%0.18$24.30
$23.00$23.50Oct 16$0.22$0.22$0.2856%0.79$23.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$22.50$19.00Nov 6$0.96$0.96$2.5454%0.38$21.54
$21.50$19.50Oct 23$0.36$0.36$1.6470%0.22$21.14
$22.00$20.00Oct 30$0.55$0.55$1.4560%0.38$21.45
$22.50$22.00Oct 16$0.29$0.29$0.2153%1.38$22.21
$22.00$21.00Oct 16$0.28$0.28$0.7264%0.39$21.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.26, cheapest $0.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Sep 25Oct 16$0.332688.4%32.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.00Sep 25Oct 16$0.103259.6%44.9%
$22.50Sep 25Oct 2$0.34153.1%35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 0.71% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$22.50Sep 25$0.11$0.05$0.16$22.34$22.660.71%
$23.00Sep 25$0.01$0.42$0.43$22.57$23.431.90%
$22.00Sep 25$0.55$0.01$0.56$21.44$22.562.47%
$22.50Oct 2$0.51$0.39$0.90$21.60$23.403.98%
$23.50Sep 25$0.01$0.92$0.93$22.57$24.434.11%
$23.00Oct 2$0.31$0.71$1.02$21.98$24.024.51%
$21.50Sep 25$1.06$0.01$1.07$20.43$22.574.73%
$22.00Oct 2$0.86$0.21$1.07$20.93$23.074.73%
$21.50Oct 2$1.22$0.14$1.36$20.14$22.866.01%
$23.00Oct 9$0.47$0.92$1.39$21.61$24.396.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 89 found (cheapest 0.27% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$25.00$20.50Oct 2$0.03$0.03$0.06$20.44$25.06
$23.00$22.50Sep 25$0.01$0.05$0.06$22.44$23.06
$24.50$20.50Oct 2$0.05$0.03$0.08$20.42$24.58
$24.00$20.50Oct 2$0.07$0.03$0.10$20.40$24.10
$25.50$20.50Oct 9$0.08$0.07$0.15$20.35$25.65
$25.00$21.00Oct 2$0.03$0.12$0.15$20.85$25.15
$25.00$20.50Oct 9$0.10$0.07$0.17$20.33$25.17
$24.50$21.00Oct 2$0.05$0.12$0.17$20.83$24.67
$25.50$21.00Oct 9$0.08$0.10$0.18$20.82$25.68
$24.00$21.00Oct 2$0.07$0.12$0.19$20.81$24.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.33, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
21/2224/25Oct 9$0.37$1.1346%0.33$21.13$23.87
20/2224/26Oct 23$0.66$1.3441%0.49$20.84$24.66
22/2224/25Oct 9$0.42$1.0834%0.39$21.58$23.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$22.50$23.00$23.50Sep 25$0.10$0.4067%4.00
$22.00$22.50$23.00Sep 25$0.34$0.1691%0.47
$21.50$22.00$22.50Sep 25$0.07$0.4325%6.14
$22.50$23.00$23.50Oct 2$0.11$0.3928%3.55
$22.00$22.50$23.00Oct 2$0.15$0.3534%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$22.50$23.00$23.50Sep 25$0.13$0.3767%2.85
$22.00$22.50$23.00Sep 25$0.33$0.1791%0.52
$22.00$22.50$23.00Oct 9$0.05$0.4524%9.00
$19.00$20.00$21.00Oct 16$0.06$0.9412%15.67
$21.50$22.00$22.50Oct 9$0.09$0.4125%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.35, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$22.501:2Oct 2-$0.16$0.34
$24.50$25.501:2Oct 30-$0.06$0.94
$22.50$23.001:2Oct 2-$0.11$0.39
$23.00$23.501:2Oct 2-$0.13$0.37
$23.00$23.501:2Oct 16-$0.19$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$24.001:2Oct 2-$0.35$0.65
$24.00$23.001:2Oct 16-$0.20$0.80
$23.00$22.501:2Oct 2-$0.07$0.43
$22.50$22.001:2Oct 9-$0.12$0.38
$22.50$22.001:2Oct 16-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 1.94%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$24.50Nov 6$0.440.298.2%1.94%10.16%1--
$23.00Oct 23$0.680.461.6%3.00%4.59%7867
$23.50Oct 23$0.500.383.8%2.21%6.01%7818
$24.50Oct 30$0.310.268.2%1.37%9.58%1--
$26.00Nov 6$0.180.1714.8%0.80%15.64%6--
$24.00Oct 23$0.340.306.0%1.50%7.51%16289
$23.00Oct 16$0.560.441.6%2.47%4.06%1111.4K
$24.00Oct 16$0.270.276.0%1.19%7.20%891.5K
$23.50Oct 16$0.300.333.8%1.33%5.12%153262
$23.00Oct 9$0.390.411.6%1.72%3.31%9944

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,341
Total Puts 5,040
Put/Call Ratio 2.15
Net Difference -2,699

Prior's Put/Call Breakdown

Total Calls 3,847
Total Puts 927
Put/Call Ratio 0.24
Net Difference 2,920

Prior 7-Day Put/Call Summary

Total Calls 132,767
Total Puts 40,498
Average Put/Call Ratio 0.57
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All