M - Options Database

MACYS INC

$22.79 +1.47%

$22.81 (+0.11%)🌙

as of 10/07 06:31 PM

(10/6 18:33) ◀

Wednesday, October 7, 2026 (6:32pm)

▶

◀ 10/7 18:32

Option Volume

Detail

ℹ

Current (10/07) 6,191

Calls: 4,386 (71%)

Puts: 1,805 (29%)

Prior (10/06) 3,488

Calls: 2,367 (68%)

Puts: 1,121 (32%)

Current vs Prior +77.49%

Calls: +85.30% (Calls)

Puts: +61.02% (Puts)

Prior 7-Day Total 26,892

Calls: 16,661 (62%)

Puts: 10,231 (38%)

Prior 7-Day Average 4,482

Calls: 2,380 (62%)

Puts: 1,461 (38%)

Current vs Prior 7-Day Avg +38.13%

Calls: +84.27%

Puts: +23.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $1.08M

Calls: $932.8K (86%)

Puts: $148.3K (14%)

Prior (10/06) $528.2K

Calls: $442.1K (84%)

Puts: $86.1K (16%)

Current vs Prior +104.69%

Calls: +111.00%

Puts: +72.28%

Prior 7-Day Total $3.15M

Calls: $2.38M (76%)

Puts: $765.1K (24%)

Prior 7-Day Average $524.2K

Calls: $340.0K (76%)

Puts: $109.3K (24%)

Current vs Prior 7-Day Avg +106.23%

Calls: +174.33%

Puts: +35.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.41

Prior (10/06) 0.47

Current vs Prior -13.10%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -40.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 51,298

Calls: 38,803 (76%)

Puts: 12,495 (24%)

Prior (10/06) 57,508

Calls: 41,139 (72%)

Puts: 16,369 (28%)

Current vs Prior -10.80%

Prior 7-Day Total 383,440

Calls: 269,704 (70%)

Puts: 113,736 (30%)

Prior 7-Day Average 54,777

Calls: 38,529 (70%)

Puts: 16,248 (30%)

Current vs Prior 7-Day Avg -6.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.17% | 6.67%6.67% | 14.57%

Prior 4.67% | 6.46%6.46% | 13.71%

Current vs Prior -10.83% | +3.31%+3.31% | +6.23%

Prior 7-Day Avg 4.81% | 6.54%7.42% | 14.63%

Current vs 7-Day Avg -13.31% | +1.92%-10.07% | -0.45%

Prior 7-Day Eod 4.67% | 6.46%6.46% | 13.71%

Current vs 7-Day Eod -10.83% | +3.31%+3.31% | +6.23%

Sentiment BULLISHBEARISH

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

Strong bullish conviction with 86% of dollar volume in calls ($932.8K) vs puts ($148.3K). Massive premium surge with dollar volume up 105% vs prior. Dollar volume significantly above 7-day average (106% higher). Above-average activity with volume up 77% vs prior.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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

🎯

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 4 of results (avg 9.2%, best 9.0%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 9	3.70	4.05	$3.88	9.0%	6	0.84	3
$18.50	Oct 9	4.20	4.60	$4.40	9.1%	1	0.85	--
$22.50	Oct 16	0.72	0.79	$0.76	9.2%	32	0.58	421
$21.00	Oct 16	1.82	2.00	$1.91	9.4%	14	0.89	300

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.67, cheapest $0.49)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 9	0.45	0.52	$0.49	14.3%	651	0.66	442
$22.50	Oct 16	0.72	0.79	$0.76	9.2%	32	0.58	421
$22.50	Oct 23	0.87	1.05	$0.96	18.8%	5	0.59	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 16	0.43	0.52	$0.48	18.8%	43	0.42	444

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 42 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 9	2.19	2.65	$2.42	19.0%	1	1.00	24
$20.00	Oct 16	2.47	3.15	$2.81	24.2%	3	0.94	170
$21.00	Oct 9	1.67	2.14	$1.91	24.6%	20	0.91	45
$20.00	Oct 9	2.60	3.15	$2.88	19.1%	4	0.90	--
$21.00	Oct 16	1.82	2.00	$1.91	9.4%	14	0.89	300

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 9	2.90	4.30	$3.60	38.9%	1	0.99	--
$25.50	Oct 9	2.39	3.65	$3.02	41.7%	3	0.99	--
$25.00	Oct 9	1.89	3.15	$2.52	50.0%	5	0.98	3
$26.50	Oct 9	3.35	4.80	$4.08	35.5%	2	0.98	--
$24.00	Oct 9	0.94	1.33	$1.14	34.2%	16	0.91	188

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 3.6K, top 651)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 9	0.45	0.52	$0.49	14.3%	651	0.66	442
$23.00	Oct 9	0.16	0.33	$0.25	68.0%	250	0.41	455
$23.50	Oct 30	0.46	0.80	$0.63	54.0%	160	0.41	30
$24.00	Oct 9	0.00	0.07	$0.04	175.0%	114	0.09	748
$24.00	Oct 16	0.13	0.23	$0.18	55.6%	104	0.22	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 16	0.58	0.93	$0.76	46.1%	307	0.55	564
$22.00	Oct 9	0.05	0.12	$0.09	77.8%	154	0.18	746
$21.50	Oct 9	0.00	0.22	$0.11	200.0%	117	0.15	144
$22.50	Oct 23	0.50	0.76	$0.63	41.3%	102	0.42	46
$22.00	Oct 23	0.30	0.50	$0.40	50.0%	98	0.31	34

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 31.6%, max 78.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 9	Oct 23	80.7%	45.2%	78.5%	45	80
$22.00	Oct 9	Nov 20	52.9%	40.0%	32.3%	86	795
$23.50	Oct 9	Oct 30	49.8%	40.2%	23.9%	199	432
$23.00	Oct 9	Nov 20	51.9%	43.4%	19.5%	336	1.5K
$22.50	Oct 9	Nov 6	44.9%	41.4%	8.4%	652	442

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 9	Nov 13	80.7%	46.5%	73.6%	119	144
$22.00	Oct 9	Nov 20	52.9%	40.0%	32.3%	157	1.2K
$22.50	Oct 9	Nov 13	44.9%	39.8%	12.7%	61	261
$23.00	Oct 16	Nov 20	44.7%	43.4%	2.9%	308	564

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 1.50, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Oct 30	$0.20	$0.30	$0.20	85%	1.50	$20.70
$23.00	$24.50	Nov 6	$0.39	$1.11	$0.39	49%	2.85	$23.39
$21.00	$22.00	Nov 20	$0.59	$0.41	$0.59	74%	0.69	$21.59
$23.00	$24.00	Nov 13	$0.34	$0.66	$0.34	51%	1.94	$23.34
$25.00	$27.00	Nov 20	$0.26	$1.74	$0.26	28%	6.69	$25.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$21.50	Nov 13	$0.24	$0.76	$0.24	43%	3.17	$22.26
$24.00	$22.50	Oct 9	$0.96	$0.54	$0.96	91%	0.56	$23.04
$23.00	$22.50	Nov 6	$0.18	$0.32	$0.18	51%	1.78	$22.82
$21.00	$20.00	Nov 20	$0.15	$0.85	$0.15	26%	5.67	$20.85
$23.00	$22.50	Oct 23	$0.22	$0.28	$0.22	52%	1.27	$22.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.69, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Nov 13	$0.45	$0.45	$0.55	61%	0.82	$24.45
$23.00	$23.50	Oct 23	$0.27	$0.27	$0.23	51%	1.17	$23.27
$23.00	$23.50	Oct 9	$0.16	$0.16	$0.34	59%	0.47	$23.16
$23.00	$23.50	Oct 16	$0.21	$0.21	$0.29	55%	0.72	$23.21
$23.00	$23.50	Oct 30	$0.24	$0.24	$0.26	51%	0.92	$23.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$20.50	Nov 13	$0.41	$0.41	$0.59	68%	0.69	$21.09
$22.50	$22.00	Nov 6	$0.29	$0.29	$0.21	57%	1.38	$22.21
$21.00	$20.00	Oct 23	$0.17	$0.17	$0.83	81%	0.20	$20.83
$21.50	$20.50	Oct 9	$0.10	$0.10	$0.90	85%	0.11	$21.40
$22.00	$21.00	Oct 30	$0.29	$0.29	$0.71	66%	0.41	$21.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.23, cheapest $0.27)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Oct 9	Oct 16	$0.27	51.9%	44.7%
$22.50	Oct 9	Oct 16	$0.27	44.9%	41.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Oct 9	Oct 16	$0.30	44.9%	41.6%
$23.00	Oct 16	Oct 23	$0.09	44.7%	42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 2.94% of stock, avg 8.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.50	Oct 9	$0.49	$0.18	$0.67	$21.83	$23.17	2.94%
$22.00	Oct 9	$0.92	$0.09	$1.01	$20.99	$23.01	4.43%
$24.00	Oct 9	$0.04	$1.14	$1.18	$22.82	$25.18	5.18%
$22.50	Oct 16	$0.76	$0.48	$1.24	$21.26	$23.74	5.44%
$23.00	Oct 16	$0.52	$0.76	$1.28	$21.72	$24.28	5.62%
$22.00	Oct 16	$1.14	$0.27	$1.41	$20.59	$23.41	6.19%
$21.50	Oct 9	$1.46	$0.11	$1.57	$19.93	$23.07	6.89%
$23.00	Oct 23	$0.73	$0.85	$1.58	$21.42	$24.58	6.93%
$22.50	Oct 23	$0.96	$0.63	$1.59	$20.91	$24.09	6.98%
$22.00	Oct 23	$1.39	$0.40	$1.79	$20.21	$23.79	7.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.57% of stock, avg 3.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$22.00	Oct 9	$0.04	$0.09	$0.13	$21.87	$24.13
$25.00	$20.00	Oct 16	$0.08	$0.06	$0.14	$19.86	$25.14
$24.00	$21.50	Oct 9	$0.04	$0.11	$0.15	$21.35	$24.15
$24.50	$22.00	Oct 9	$0.06	$0.09	$0.15	$21.85	$24.65
$24.50	$21.50	Oct 9	$0.06	$0.11	$0.17	$21.33	$24.67
$25.00	$21.00	Oct 16	$0.08	$0.10	$0.18	$20.82	$25.18
$23.50	$22.00	Oct 9	$0.09	$0.09	$0.18	$21.82	$23.68
$24.50	$20.00	Oct 16	$0.13	$0.06	$0.19	$19.81	$24.69
$23.50	$21.50	Oct 9	$0.09	$0.11	$0.20	$21.30	$23.70
$26.00	$20.00	Oct 23	$0.13	$0.09	$0.22	$19.78	$26.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.00, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	24/24	Oct 16	$0.25	$0.25	39%	1.00	$21.75	$23.75
20/21	24/26	Oct 23	$0.37	$1.63	52%	0.23	$20.63	$24.37
20/21	25/27	Nov 20	$0.41	$1.59	46%	0.26	$20.59	$25.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.50	$23.00	$23.50	Oct 9	$0.08	$0.42	46%	5.25
$20.00	$21.00	$22.00	Oct 16	$0.13	$0.87	23%	6.69
$23.00	$23.50	$24.00	Oct 30	$0.05	$0.45	17%	9.00
$23.00	$23.50	$24.00	Oct 16	$0.08	$0.42	23%	5.25
$23.00	$24.00	$25.00	Nov 20	$0.14	$0.86	22%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.00	$23.00	$24.00	Nov 20	$0.10	$0.90	24%	9.00
$22.00	$22.50	$23.00	Oct 16	$0.07	$0.43	26%	6.14
$22.00	$22.50	$23.00	Oct 30	$0.05	$0.45	17%	9.00
$21.00	$22.00	$23.00	Nov 20	$0.14	$0.86	24%	6.14
$19.00	$20.00	$21.00	Oct 16	$0.05	$0.95	6%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.37, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$22.00	1:2	Oct 16	-$0.37	$0.63
$23.00	$24.50	1:2	Nov 6	-$0.20	$1.30
$25.00	$27.00	1:2	Nov 20	$0.00	$2.00
$22.00	$22.50	1:2	Oct 9	-$0.06	$0.44
$24.00	$25.00	1:2	Nov 20	-$0.22	$0.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$23.00	1:2	Oct 23	-$0.20	$0.80
$24.50	$24.00	1:2	Oct 9	-$0.12	$0.38
$22.50	$22.00	1:2	Oct 16	-$0.06	$0.44
$22.00	$21.00	1:2	Nov 20	-$0.19	$0.81
$23.00	$22.50	1:2	Oct 16	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 5.00%, avg 1.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Nov 20	$1.14	0.50	0.9%	5.00%	5.92%	86	1.0K
$24.00	Nov 20	$0.69	0.39	5.3%	3.03%	8.34%	42	1.6K
$24.00	Nov 13	$0.68	0.39	5.3%	2.98%	8.29%	1	--
$23.00	Nov 13	$0.90	0.51	0.9%	3.95%	4.87%	4	2
$25.00	Nov 20	$0.36	0.28	9.7%	1.58%	11.28%	85	1.1K
$24.50	Nov 6	$0.43	0.32	7.5%	1.89%	9.39%	1	--
$23.00	Nov 6	$0.80	0.49	0.9%	3.51%	4.43%	2	--
$23.00	Oct 30	$0.75	0.49	0.9%	3.29%	4.21%	12	101
$27.00	Nov 20	$0.18	0.15	18.5%	0.79%	19.26%	2	438
$24.50	Oct 30	$0.31	0.26	7.5%	1.36%	8.86%	9	19

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 4,386

Total Puts 1,805

Put/Call Ratio 0.41

Net Difference 2,581

Prior's Put/Call Breakdown

Total Calls 2,367

Total Puts 1,121

Put/Call Ratio 0.47

Net Difference 1,246

Prior 7-Day Put/Call Summary

Total Calls 16,661

Total Puts 10,231

Average Put/Call Ratio 0.70

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