Tour v528
M
MACYS INC
$23.01 +1.61%
$23.22 (+0.91%)🌙
as of 09/29 03:26 AM
(9/25 18:39) ◀
|
Monday, September 28, 2026 (3:26am)
January 2026
|
▶ (9/29 18:42)
◀ 9/28 03:26 ▶

Option Volume

Detail
ℹ
Current (09/29) --
Calls: -- (--)
Puts: -- (--)
Prior (09/25) 7,381
Calls: 2,341 (32%)
Puts: 5,040 (68%)
Current vs Prior -100.00%
Calls: -100.00% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 148,640
Calls: 118,405 (80%)
Puts: 30,235 (20%)
Prior 7-Day Average 21,234
Calls: 16,915 (80%)
Puts: 4,319 (20%)
Current vs Prior 7-Day Avg -100.00%
Calls: -100.00%
Puts: -100.00%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (09/29) --
Calls: -- (--)
Puts: -- (--)
Prior (09/25) $407.2K
Calls: $197.2K (48%)
Puts: $210.0K (52%)
Current vs Prior -100.00%
Calls: -100.00%
Puts: -100.00%
Prior 7-Day Total $33.14M
Calls: $31.04M (94%)
Puts: $2.10M (6%)
Prior 7-Day Average $4.73M
Calls: $4.43M (94%)
Puts: $300.2K (6%)
Current vs Prior 7-Day Avg -100.00%
Calls: -100.00%
Puts: -100.00%
Sentiment NEUTRAL

Put/Call Ratio

Detail
ℹ
Current (09/29) 1.00
Prior (09/25) 2.15
Current vs Prior -53.55%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +34.68%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 69,226
Calls: 48,305 (70%)
Puts: 20,921 (30%)
Prior (09/25) 30,308
Calls: 18,197 (60%)
Puts: 12,111 (40%)
Current vs Prior +128.41%
Prior 7-Day Total 523,192
Calls: 326,147 (62%)
Puts: 197,045 (38%)
Prior 7-Day Average 74,741
Calls: 46,592 (62%)
Puts: 28,149 (38%)
Current vs Prior 7-Day Avg -7.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 5.48% | 7.30%8.61% | 15.21%
Prior 5.39% | 7.11%7.95% | 14.93%
Current vs Prior +1.62% | +2.67%+8.23% | +1.89%
Prior 7-Day Avg 4.99% | 6.84%6.40% | 13.40%
Current vs 7-Day Avg +9.82% | +6.67%+34.40% | +13.50%
Prior 7-Day Eod 5.39% | 7.11%7.95% | 14.93%
Current vs 7-Day Eod +1.62% | +2.67%+8.23% | +1.89%
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 31.25% | 21.34%
Calls: 36.17% | 19.05%
Puts: 26.32% | 23.64%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 100% vs prior. Below-average activity with volume down 100% vs prior. P/C ratio dropping 54% - sentiment shifting bullish. Call-heavy open interest (48,305 calls vs 20,921 puts) suggests bullish positioning.

Smart Money NEUTRAL
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current NEUTRAL
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.74, cheapest $0.74)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Oct 300.670.80$0.7417.6%--0.4123
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.65, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Oct 21.081.32$1.2020.0%--0.83202
$22.00Oct 91.251.60$1.4324.5%--0.7744
$22.50Oct 20.650.92$0.7934.2%--0.74488
$22.00Oct 231.541.77$1.6613.9%--0.7225
$22.00Oct 161.411.66$1.5416.2%--0.702.8K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Oct 161.251.47$1.3616.2%--0.65127
$23.50Oct 20.590.84$0.7234.7%--0.6426

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

No options available for this category

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 20.4%, max 33.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.00Oct 2Oct 3051.2%38.4%33.4%--219
$23.00Oct 2Oct 3049.7%39.3%26.4%--343
$24.00Oct 2Oct 3047.4%39.8%19.2%--214
$23.50Oct 2Oct 1649.5%43.4%14.1%--381
$22.50Oct 2Oct 3042.0%40.2%4.5%--503
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Oct 2Oct 1649.7%40.3%23.4%--413
$22.00Oct 2Oct 2351.2%41.9%22.3%--2.4K
$22.50Oct 2Oct 1642.0%34.9%20.2%--322

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 10.54, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$24.00$27.00Oct 30$0.26$2.74$0.2641%10.54$24.26
$22.00$23.00Oct 23$0.57$0.43$0.5772%0.75$22.57
$22.00$22.50Oct 30$0.25$0.25$0.2570%1.00$22.25
$22.50$23.00Oct 2$0.25$0.25$0.2574%1.00$22.75
$22.00$22.50Oct 16$0.27$0.23$0.2770%0.85$22.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$22.00$21.00Oct 9$0.13$0.87$0.1324%6.69$21.87
$24.00$23.00Oct 16$0.58$0.42$0.5865%0.72$23.42
$23.50$23.00Oct 2$0.29$0.21$0.2964%0.72$23.21
$21.00$19.50Oct 30$0.17$1.33$0.1719%7.82$20.83
$23.00$22.00Oct 9$0.34$0.66$0.3446%1.94$22.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.94, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$24.50$25.00Oct 9$0.20$0.20$0.3072%0.67$24.70
$24.50$25.00Oct 16$0.19$0.19$0.3169%0.61$24.69
$23.50$24.00Oct 2$0.17$0.17$0.3362%0.52$23.67
$23.50$24.00Oct 16$0.19$0.19$0.3155%0.61$23.69
$23.50$24.00Oct 9$0.13$0.13$0.3757%0.35$23.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$23.00$22.50Oct 16$0.33$0.33$0.1753%1.94$22.67
$22.00$21.00Oct 16$0.30$0.30$0.7070%0.43$21.70
$23.00$22.50Oct 2$0.26$0.26$0.2454%1.08$22.74
$22.00$20.50Oct 23$0.31$0.31$1.1971%0.26$21.69
$23.00$22.00Oct 9$0.34$0.34$0.6654%0.52$22.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.19, cheapest $0.16)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Oct 2Oct 9$0.2249.7%41.0%
$23.50Oct 2Oct 9$0.1949.5%41.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Oct 2Oct 9$0.1649.7%41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.17% of stock, avg 6.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$22.50Oct 2$0.79$0.17$0.96$21.54$23.464.17%
$23.00Oct 2$0.54$0.43$0.97$22.03$23.974.22%
$23.50Oct 2$0.31$0.72$1.03$22.47$24.534.48%
$22.00Oct 2$1.20$0.12$1.32$20.68$23.325.74%
$23.00Oct 9$0.76$0.59$1.35$21.65$24.355.87%
$22.00Oct 9$1.43$0.25$1.68$20.32$23.687.30%
$23.00Oct 16$0.91$0.78$1.69$21.31$24.697.34%
$22.50Oct 16$1.27$0.45$1.72$20.78$24.227.48%
$24.00Oct 16$0.51$1.36$1.87$22.13$25.878.13%
$22.00Oct 16$1.54$0.49$2.03$19.97$24.038.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 68 found (cheapest 0.48% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$25.00$21.50Oct 2$0.04$0.07$0.11$21.39$25.11
$24.50$21.50Oct 2$0.08$0.07$0.15$21.35$24.65
$25.00$20.00Oct 2$0.04$0.13$0.17$19.83$25.17
$25.00$22.00Oct 2$0.04$0.12$0.16$21.84$25.16
$24.50$22.00Oct 2$0.08$0.12$0.20$21.80$24.70
$25.50$20.50Oct 9$0.13$0.07$0.20$20.30$25.70
$24.50$20.00Oct 2$0.08$0.13$0.21$19.79$24.71
$24.00$21.50Oct 2$0.14$0.07$0.21$21.29$24.21
$25.00$20.50Oct 9$0.15$0.07$0.22$20.28$25.22
$25.50$21.00Oct 9$0.13$0.12$0.25$20.75$25.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.96, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
21/2224/25Oct 16$0.49$0.5139%0.96$21.51$24.99
21/2224/25Oct 9$0.33$0.6748%0.49$21.67$24.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$22.00$23.00$24.00Oct 23$0.06$0.9433%15.67
$23.00$23.50$24.00Oct 2$0.06$0.4432%7.33
$23.50$24.00$24.50Oct 2$0.11$0.3925%3.55
$23.00$23.50$24.00Oct 9$0.13$0.3722%2.85
$23.50$24.00$24.50Oct 9$0.11$0.3915%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$21.00$22.00$23.00Oct 9$0.21$0.7934%3.76
$19.00$19.50$20.00Oct 16$0.06$0.447%7.33
$20.00$20.50$21.00Oct 2$0.09$0.414%4.56
$22.00$22.50$23.00Oct 2$0.21$0.2929%1.38
$20.00$21.00$22.00Oct 16$0.25$0.7520%3.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.22, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$27.001:2Oct 30-$0.22$2.78
$23.00$24.001:2Oct 23-$0.07$0.93
$23.00$24.001:2Oct 30-$0.24$0.76
$22.00$23.001:2Oct 23-$0.52$0.48
$23.00$23.501:2Oct 2-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$23.001:2Oct 16-$0.20$0.80
$23.50$23.001:2Oct 2-$0.14$0.36
$23.00$22.501:2Oct 16-$0.12$0.38
$22.50$22.001:2Oct 2-$0.07$0.43
$21.00$20.001:2Oct 16-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 2.91%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$24.00Oct 30$0.670.414.3%2.91%7.21%--23
$23.50Oct 16$0.600.452.1%2.61%4.74%--273
$24.00Oct 16$0.420.364.3%1.83%6.13%--1.4K
$24.50Oct 16$0.290.316.5%1.26%7.74%--152
$24.00Oct 23$0.360.394.3%1.56%5.87%--305
$26.00Oct 23$0.160.1713.0%0.70%13.69%--14
$23.50Oct 9$0.410.432.1%1.78%3.91%--203
$25.00Oct 16$0.200.218.7%0.87%9.52%--606
$24.00Oct 9$0.280.334.3%1.22%5.52%--85
$24.50Oct 9$0.120.286.5%0.52%7.00%--17

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 --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 118,405
Total Puts 30,235
Average Put/Call Ratio 0.74
Ratio Trend Falling

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