M - Options Database

MACYS INC

$23.27 +1.13%

$23.10 (-0.73%)🌙

as of 09/29 06:42 PM

(9/28 03:26) ◀

Tuesday, September 29, 2026 (6:42pm)

▶ (9/30 00:16)

◀ 9/29 18:42 ▶

Option Volume

Detail

ℹ

Current (09/29) 3,582

Calls: 2,383 (67%)

Puts: 1,199 (33%)

Prior (09/28) --

Calls: 2,341 (32%)

Puts: 5,040 (68%)

Current vs Prior +0.00%

Calls: +1.79% (Calls)

Puts: -76.21% (Puts)

Prior 7-Day Total 127,112

Calls: 104,103 (82%)

Puts: 23,009 (18%)

Prior 7-Day Average 21,185

Calls: 14,871 (82%)

Puts: 3,287 (18%)

Current vs Prior 7-Day Avg -83.09%

Calls: -83.98%

Puts: -63.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $433.4K

Calls: $309.0K (71%)

Puts: $124.4K (29%)

Prior (09/28) --

Calls: $197.2K (48%)

Puts: $210.0K (52%)

Current vs Prior +0.00%

Calls: +56.69%

Puts: -40.76%

Prior 7-Day Total $31.43M

Calls: $29.61M (94%)

Puts: $1.83M (6%)

Prior 7-Day Average $5.24M

Calls: $4.23M (94%)

Puts: $260.8K (6%)

Current vs Prior 7-Day Avg -91.73%

Calls: -92.69%

Puts: -52.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.50

Prior (09/28) 1.00

Current vs Prior -49.69%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -38.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 51,432

Calls: 34,802 (68%)

Puts: 16,630 (32%)

Prior (09/28) 69,226

Calls: 48,305 (70%)

Puts: 20,921 (30%)

Current vs Prior -25.70%

Prior 7-Day Total 482,031

Calls: 313,529 (65%)

Puts: 168,502 (35%)

Prior 7-Day Average 68,861

Calls: 44,789 (65%)

Puts: 24,071 (35%)

Current vs Prior 7-Day Avg -25.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 4.77% | 6.62%7.78% | 15.17%

Prior 5.48% | 7.30%8.61% | 15.21%

Current vs Prior -12.89% | -9.36%-9.61% | -0.27%

Prior 7-Day Avg 4.93% | 6.68%6.79% | 13.56%

Current vs 7-Day Avg -3.19% | -0.90%+14.55% | +11.85%

Prior 7-Day Eod 5.48% | 7.30%8.61% | 15.21%

Current vs 7-Day Eod -12.89% | -9.36%-9.61% | -0.27%

Sentiment BULLISHBULLISH

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

Moderately bullish flow with 71% call dollar volume ($309.0K). Bullish P/C ratio of 0.50. P/C ratio dropping 50% - sentiment shifting bullish. Call-heavy open interest (34,802 calls vs 16,630 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 7.4%, best 4.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 16	2.42	2.53	$2.47	4.5%	9	0.88	308
$19.50	Oct 2	3.70	4.00	$3.85	7.8%	1	0.96	5
$19.00	Oct 2	4.15	4.50	$4.33	8.1%	6	0.94	--
$20.00	Oct 16	3.25	3.55	$3.40	8.8%	23	0.93	196

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 2	4.05	4.30	$4.18	6.0%	3	0.88	--
$27.00	Oct 2	3.55	3.90	$3.72	9.4%	3	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.69, cheapest $0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 2	0.89	1.01	$0.95	12.6%	3	0.81	--
$23.50	Oct 9	0.53	0.64	$0.59	18.6%	16	0.48	205
$24.50	Oct 16	0.35	0.42	$0.39	17.9%	9	0.31	--
$23.00	Oct 9	0.76	0.89	$0.83	15.7%	15	0.60	70
$24.00	Oct 23	0.64	0.75	$0.70	15.7%	106	0.41	305

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 16	0.56	0.68	$0.62	19.4%	29	0.42	372
$21.50	Oct 30	0.33	0.40	$0.37	18.9%	6	0.23	7
$23.00	Oct 23	0.70	0.82	$0.76	15.8%	2	0.43	--
$22.50	Oct 30	0.62	0.75	$0.69	18.8%	35	0.36	--

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	3.20	3.80	$3.50	17.1%	16	1.00	3
$20.50	Oct 2	2.57	3.05	$2.81	17.1%	16	0.97	7
$19.50	Oct 2	3.70	4.00	$3.85	7.8%	1	0.96	5
$21.00	Oct 2	2.20	2.50	$2.35	12.8%	4	0.95	75
$19.00	Oct 2	4.15	4.50	$4.33	8.1%	6	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	1.56	1.95	$1.76	22.2%	1	1.00	3
$25.50	Oct 2	2.01	2.70	$2.36	29.2%	1	1.00	--
$27.00	Oct 2	3.55	3.90	$3.72	9.4%	3	1.00	--
$26.00	Oct 2	2.56	3.15	$2.86	20.6%	2	0.95	--
$27.00	Oct 16	3.50	3.95	$3.73	12.1%	1	0.89	1

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 2.1K, top 256)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 2	0.15	0.21	$0.18	33.3%	181	0.29	318
$24.00	Oct 16	0.36	0.63	$0.50	54.0%	145	0.39	1.5K
$23.50	Oct 2	0.30	0.49	$0.40	47.5%	110	0.47	334
$24.00	Oct 23	0.64	0.75	$0.70	15.7%	106	0.41	305
$23.50	Oct 30	0.82	1.13	$0.97	32.0%	104	0.49	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 9	0.94	1.09	$1.02	14.7%	256	0.64	27
$21.00	Oct 16	0.12	0.17	$0.15	33.3%	101	0.13	1.4K
$22.50	Oct 2	0.07	0.16	$0.12	75.0%	88	0.19	268
$22.00	Oct 16	0.28	0.37	$0.33	27.3%	68	0.25	1.4K
$22.00	Oct 2	0.03	0.09	$0.06	100.0%	41	0.11	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 25.7%, max 36.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Oct 2	Oct 30	46.3%	34.0%	36.2%	68	826
$23.50	Oct 2	Nov 6	53.4%	41.9%	27.4%	112	334
$24.00	Oct 2	Nov 6	49.1%	41.6%	18.0%	185	318

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Oct 2	Oct 30	51.0%	38.5%	32.5%	123	268
$23.50	Oct 2	Oct 23	53.4%	41.1%	30.1%	8	36
$23.00	Oct 2	Oct 23	46.3%	38.4%	20.4%	12	322
$24.00	Oct 9	Oct 16	44.4%	38.4%	15.5%	264	139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 8.52, avg 2.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.50	$27.50	Nov 6	$0.21	$1.79	$0.21	27%	8.52	$25.71
$23.50	$24.00	Oct 30	$0.14	$0.36	$0.14	49%	2.57	$23.64
$23.00	$23.50	Oct 2	$0.21	$0.29	$0.21	67%	1.38	$23.21
$22.00	$22.50	Oct 16	$0.31	$0.19	$0.31	76%	0.61	$22.31
$24.00	$24.50	Oct 16	$0.11	$0.39	$0.11	38%	3.55	$24.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$23.00	Oct 16	$0.18	$0.32	$0.18	52%	1.78	$23.32
$23.00	$22.50	Oct 9	$0.12	$0.38	$0.12	40%	3.17	$22.88
$23.00	$22.50	Oct 16	$0.16	$0.34	$0.16	42%	2.13	$22.84
$23.00	$22.50	Oct 2	$0.10	$0.40	$0.10	34%	4.00	$22.90
$22.50	$22.00	Oct 16	$0.13	$0.37	$0.13	32%	2.85	$22.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.40, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$26.00	Oct 23	$0.57	$0.57	$1.43	59%	0.40	$24.57
$24.50	$25.00	Oct 16	$0.21	$0.21	$0.29	69%	0.72	$24.71
$23.50	$24.00	Oct 2	$0.22	$0.22	$0.28	53%	0.79	$23.72
$24.00	$24.50	Oct 2	$0.11	$0.11	$0.39	71%	0.28	$24.11
$24.00	$24.50	Oct 9	$0.17	$0.17	$0.33	63%	0.52	$24.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$19.00	Oct 23	$0.27	$0.27	$2.23	80%	0.12	$21.23
$21.50	$20.00	Oct 30	$0.26	$0.26	$1.24	77%	0.21	$21.24
$20.50	$19.00	Nov 6	$0.21	$0.21	$1.29	83%	0.16	$20.29
$22.50	$22.00	Oct 9	$0.17	$0.17	$0.33	70%	0.52	$22.33
$22.50	$21.50	Oct 30	$0.32	$0.32	$0.68	64%	0.47	$22.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.21, cheapest $0.19)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Oct 2	Oct 9	$0.19	53.4%	42.6%
$23.00	Oct 2	Oct 9	$0.22	46.3%	41.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Oct 2	Oct 9	$0.21	53.4%	42.6%
$24.00	Oct 9	Oct 16	$0.16	44.4%	38.4%
$23.00	Oct 2	Oct 9	$0.25	46.3%	41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 3.57% of stock, avg 7.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Oct 2	$0.61	$0.22	$0.83	$22.17	$23.83	3.57%
$23.50	Oct 2	$0.40	$0.50	$0.90	$22.60	$24.40	3.87%
$22.50	Oct 2	$0.95	$0.12	$1.07	$21.43	$23.57	4.60%
$23.00	Oct 9	$0.83	$0.47	$1.30	$21.70	$24.30	5.59%
$23.50	Oct 9	$0.59	$0.71	$1.30	$22.20	$24.80	5.59%
$24.00	Oct 9	$0.42	$1.02	$1.44	$22.56	$25.44	6.19%
$23.50	Oct 16	$0.69	$0.80	$1.49	$22.01	$24.99	6.40%
$22.50	Oct 9	$1.17	$0.35	$1.52	$20.98	$24.02	6.53%
$22.00	Oct 2	$1.47	$0.06	$1.53	$20.47	$23.53	6.57%
$23.00	Oct 16	$1.01	$0.62	$1.63	$21.37	$24.63	7.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.30% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$21.00	Oct 2	$0.03	$0.04	$0.07	$20.93	$25.07
$25.00	$21.50	Oct 2	$0.03	$0.04	$0.07	$21.43	$25.07
$25.00	$22.00	Oct 2	$0.03	$0.06	$0.09	$21.91	$25.09
$24.50	$21.50	Oct 2	$0.07	$0.04	$0.11	$21.39	$24.61
$24.50	$21.00	Oct 2	$0.07	$0.04	$0.11	$20.89	$24.61
$24.50	$22.00	Oct 2	$0.07	$0.06	$0.13	$21.87	$24.63
$25.00	$22.50	Oct 2	$0.03	$0.12	$0.15	$22.35	$25.15
$24.50	$22.50	Oct 2	$0.07	$0.12	$0.19	$22.31	$24.69
$26.00	$21.50	Oct 9	$0.13	$0.08	$0.21	$21.29	$26.21
$26.50	$21.00	Oct 16	$0.10	$0.15	$0.25	$20.75	$26.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.94, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	24/25	Oct 16	$0.33	$0.17	45%	1.94	$21.67	$24.83
22/22	24/25	Oct 16	$0.34	$0.16	37%	2.13	$22.16	$24.84
22/23	24/24	Oct 2	$0.21	$0.29	37%	0.72	$22.79	$24.21
19/20	26/28	Nov 6	$0.42	$1.58	56%	0.27	$20.08	$25.92
21/22	26/28	Nov 6	$0.32	$1.68	48%	0.19	$21.18	$25.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.00	$22.50	$23.00	Oct 9	$0.05	$0.45	21%	9.00
$23.00	$23.50	$24.00	Oct 9	$0.07	$0.43	24%	6.14
$24.00	$24.50	$25.00	Oct 2	$0.07	$0.43	23%	6.14
$23.50	$24.00	$24.50	Oct 2	$0.11	$0.39	34%	3.55
$23.50	$24.00	$24.50	Nov 6	$0.05	$0.45	12%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Oct 9	$0.07	$0.43	24%	6.14
$21.50	$22.00	$22.50	Oct 9	$0.07	$0.43	20%	6.14
$21.00	$21.50	$22.00	Oct 16	$0.06	$0.44	12%	7.33
$19.50	$20.00	$20.50	Oct 2	$0.05	$0.45	1%	9.00
$22.50	$23.00	$23.50	Oct 9	$0.12	$0.38	23%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.06, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.50	$27.50	1:2	Nov 6	-$0.06	$1.94
$25.00	$26.50	1:2	Oct 16	-$0.02	$1.48
$24.50	$25.50	1:2	Nov 6	-$0.17	$0.83
$22.50	$23.00	1:2	Oct 2	-$0.27	$0.23
$23.00	$23.50	1:2	Oct 2	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$22.00	1:2	Oct 23	-$0.06	$0.94
$22.50	$21.50	1:2	Oct 30	-$0.05	$0.95
$21.00	$20.00	1:2	Oct 16	-$0.05	$0.95
$22.00	$21.50	1:2	Oct 16	-$0.09	$0.41
$23.50	$23.00	1:2	Oct 9	-$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 4.68%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Nov 6	$1.09	0.51	1.0%	4.68%	5.67%	2	--
$24.00	Nov 6	$0.85	0.44	3.1%	3.65%	6.79%	4	--
$24.50	Nov 6	$0.66	0.39	5.3%	2.84%	8.12%	5	--
$24.00	Oct 30	$0.75	0.42	3.1%	3.22%	6.36%	70	24
$24.50	Oct 30	$0.58	0.36	5.3%	2.49%	7.78%	4	12
$25.50	Nov 6	$0.39	0.27	9.6%	1.68%	11.26%	1	--
$23.50	Oct 23	$0.84	0.49	1.0%	3.61%	4.60%	58	26
$24.00	Oct 23	$0.64	0.41	3.1%	2.75%	5.89%	106	305
$23.50	Oct 30	$0.82	0.49	1.0%	3.52%	4.51%	104	27
$27.50	Nov 6	$0.11	0.15	18.2%	0.47%	18.65%	1	--

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 2,383

Total Puts 1,199

Put/Call Ratio 0.50

Net Difference 1,184

Prior's Put/Call Breakdown

Total Calls 2,341

Total Puts 5,040

Put/Call Ratio 1.00

Net Difference -2,699

Prior 7-Day Put/Call Summary

Total Calls 104,103

Total Puts 23,009

Average Put/Call Ratio 0.81

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card