M - Options Database

MACYS INC

$22.74 -1.09%

$22.71 (-0.13%)🌙

as of 10/13 06:31 PM

(10/12 18:32) ◀

Tuesday, October 13, 2026 (6:31pm)

▶ (10/14 18:33)

◀ 10/13 18:31 ▶

Option Volume

Detail

ℹ

Current (10/13) 5,529

Calls: 2,861 (52%)

Puts: 2,668 (48%)

Prior (10/12) 5,417

Calls: 2,803 (52%)

Puts: 2,614 (48%)

Current vs Prior +2.07%

Calls: +2.07% (Calls)

Puts: +2.07% (Puts)

Prior 7-Day Total 36,412

Calls: 22,764 (63%)

Puts: 13,648 (37%)

Prior 7-Day Average 5,201

Calls: 3,252 (63%)

Puts: 1,949 (37%)

Current vs Prior 7-Day Avg +6.29%

Calls: -12.02%

Puts: +36.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $598.2K

Calls: $411.7K (69%)

Puts: $186.5K (31%)

Prior (10/12) $471.7K

Calls: $272.4K (58%)

Puts: $199.3K (42%)

Current vs Prior +26.81%

Calls: +51.11%

Puts: -6.41%

Prior 7-Day Total $4.48M

Calls: $3.50M (78%)

Puts: $988.3K (22%)

Prior 7-Day Average $640.6K

Calls: $499.4K (78%)

Puts: $141.2K (22%)

Current vs Prior 7-Day Avg -6.63%

Calls: -17.58%

Puts: +32.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.93

Prior (10/12) 0.93

Current vs Prior +-0.00%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +50.04%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13) 69,845

Calls: 48,960 (70%)

Puts: 20,885 (30%)

Prior (10/12) 69,418

Calls: 50,500 (73%)

Puts: 18,918 (27%)

Current vs Prior +0.62%

Prior 7-Day Total 374,890

Calls: 264,372 (71%)

Puts: 110,518 (29%)

Prior 7-Day Average 53,555

Calls: 37,767 (71%)

Puts: 15,788 (29%)

Current vs Prior 7-Day Avg +30.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 4.66% | 6.33%4.66% | 13.28%

Prior 5.09% | 7.05%5.09% | 13.27%

Current vs Prior -8.41% | -10.13%-8.41% | +0.11%

Prior 7-Day Avg 4.65% | 6.55%6.57% | 14.13%

Current vs 7-Day Avg +0.29% | -3.35%-29.02% | -6.01%

Prior 7-Day Eod 5.09% | 7.05%5.09% | 13.27%

Current vs 7-Day Eod -8.41% | -10.13%-8.41% | +0.11%

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 69% call dollar volume ($411.7K). Call-heavy open interest (48,960 calls vs 20,885 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 9 of results (avg 7.8%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	3.00	3.15	$3.08	4.9%	11	0.82	209
$18.50	Oct 16	4.15	4.40	$4.28	5.8%	3	0.93	--
$21.50	Nov 6	1.64	1.78	$1.71	8.2%	1	0.72	4
$19.00	Oct 16	3.65	4.00	$3.83	9.1%	2	0.92	--
$22.00	Nov 20	1.59	1.75	$1.67	9.6%	6	0.62	565

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 16	0.26	0.28	$0.27	7.4%	91	0.38	707
$25.00	Nov 20	2.55	2.75	$2.65	7.5%	76	0.73	376
$22.00	Nov 20	0.77	0.84	$0.81	8.6%	62	0.38	498
$24.00	Oct 23	1.38	1.51	$1.44	9.0%	1	0.77	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.66, cheapest $0.27)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 23	0.45	0.52	$0.49	14.3%	15	0.43	130
$24.00	Nov 20	0.68	0.78	$0.73	13.7%	491	0.37	1.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 16	0.26	0.28	$0.27	7.4%	91	0.38	707
$23.00	Oct 23	0.68	0.80	$0.74	16.2%	70	0.57	33
$22.50	Nov 13	0.82	0.98	$0.90	17.8%	28	0.44	6
$22.00	Nov 20	0.77	0.84	$0.81	8.6%	62	0.38	498

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 35 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	2.60	3.00	$2.80	14.3%	4	0.99	--
$21.00	Oct 16	1.55	2.03	$1.79	26.8%	6	0.98	--
$20.50	Oct 16	2.00	2.45	$2.23	20.2%	12	0.96	10
$20.00	Oct 23	2.57	3.60	$3.09	33.3%	2	0.94	--
$18.50	Oct 16	4.15	4.40	$4.28	5.8%	3	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 16	2.90	3.45	$3.18	17.3%	2	1.00	--
$26.50	Oct 16	3.50	3.90	$3.70	10.8%	3	1.00	--
$27.00	Oct 16	3.90	4.40	$4.15	12.0%	1	1.00	--
$25.00	Oct 16	2.05	2.50	$2.28	19.7%	1	0.97	2
$26.00	Oct 23	3.05	3.50	$3.28	13.7%	1	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 4.2K, top 491)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 20	0.68	0.78	$0.73	13.7%	491	0.37	1.6K
$23.00	Oct 16	0.22	0.33	$0.28	39.3%	173	0.41	3.6K
$21.50	Oct 23	1.31	1.72	$1.52	27.0%	136	0.81	20
$22.00	Oct 23	1.00	1.15	$1.08	13.9%	136	0.68	69
$23.50	Oct 16	0.08	0.19	$0.14	78.6%	134	0.24	668

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Nov 6	0.71	0.89	$0.80	22.5%	460	0.44	28
$23.00	Nov 6	0.96	1.10	$1.03	13.6%	226	0.52	33
$22.00	Nov 6	0.51	0.64	$0.57	22.8%	154	0.35	28
$22.00	Oct 23	0.22	0.52	$0.37	81.1%	148	0.33	151
$22.00	Oct 30	0.38	0.48	$0.43	23.3%	133	0.33	130

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 16.0%, max 29.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Oct 16	Nov 20	55.2%	42.7%	29.4%	624	3.4K
$22.00	Oct 16	Nov 20	47.3%	38.9%	21.6%	20	3.4K
$22.50	Oct 16	Oct 30	48.4%	39.9%	21.5%	52	4.8K
$23.50	Oct 16	Nov 27	48.2%	44.0%	9.6%	139	668
$23.00	Oct 16	Nov 20	46.3%	43.5%	6.3%	198	4.6K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Oct 16	Nov 13	48.4%	38.6%	25.3%	119	713
$22.00	Oct 16	Nov 20	47.3%	38.9%	21.6%	107	2.0K
$23.00	Oct 16	Nov 20	46.3%	43.5%	6.3%	86	1.2K
$23.50	Oct 23	Nov 6	43.5%	42.5%	2.2%	152	37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 0.90, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$23.00	Nov 6	$0.79	$0.71	$0.79	72%	0.90	$22.29
$25.00	$26.00	Nov 13	$0.12	$0.88	$0.12	25%	7.33	$25.12
$22.00	$22.50	Oct 16	$0.32	$0.18	$0.32	80%	0.56	$22.32
$22.00	$22.50	Oct 30	$0.27	$0.23	$0.27	67%	0.85	$22.27
$24.00	$25.00	Nov 20	$0.25	$0.75	$0.25	37%	3.00	$24.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.00	Nov 20	$0.14	$0.86	$0.14	25%	6.14	$20.86
$22.50	$22.00	Oct 23	$0.14	$0.36	$0.14	44%	2.57	$22.36
$24.00	$23.50	Nov 6	$0.30	$0.20	$0.30	68%	0.67	$23.70
$23.00	$22.50	Oct 23	$0.23	$0.27	$0.23	57%	1.17	$22.77
$21.00	$20.00	Nov 6	$0.11	$0.89	$0.11	20%	8.09	$20.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.33, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Nov 6	$0.19	$0.19	$0.81	77%	0.23	$25.19
$26.00	$27.00	Nov 20	$0.13	$0.13	$0.87	82%	0.15	$26.13
$24.00	$24.50	Oct 30	$0.12	$0.12	$0.38	70%	0.32	$24.12
$23.00	$23.50	Oct 16	$0.14	$0.14	$0.36	59%	0.39	$23.14
$25.00	$26.00	Nov 20	$0.19	$0.19	$0.81	74%	0.23	$25.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$20.00	Nov 13	$0.50	$0.50	$1.50	64%	0.33	$21.50
$20.00	$19.50	Oct 30	$0.12	$0.12	$0.38	88%	0.32	$19.88
$22.00	$21.50	Oct 23	$0.19	$0.19	$0.31	67%	0.61	$21.81
$21.50	$21.00	Nov 6	$0.15	$0.15	$0.35	72%	0.43	$21.35
$22.00	$21.00	Nov 20	$0.33	$0.33	$0.67	62%	0.49	$21.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.20, cheapest $0.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Oct 16	Oct 23	$0.15	48.4%	39.7%
$23.00	Oct 16	Oct 23	$0.21	46.3%	42.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Oct 16	Oct 23	$0.24	48.4%	39.7%
$23.00	Oct 16	Oct 23	$0.23	46.3%	42.5%
$23.50	Oct 23	Oct 30	$0.16	43.5%	41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 3.47% of stock, avg 7.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Oct 16	$0.28	$0.51	$0.79	$22.21	$23.79	3.47%
$22.50	Oct 16	$0.55	$0.27	$0.82	$21.68	$23.32	3.61%
$22.00	Oct 16	$0.87	$0.11	$0.98	$21.02	$22.98	4.31%
$22.50	Oct 23	$0.70	$0.51	$1.21	$21.29	$23.71	5.32%
$23.00	Oct 23	$0.49	$0.74	$1.23	$21.77	$24.23	5.41%
$21.50	Oct 16	$1.29	$0.08	$1.37	$20.13	$22.87	6.02%
$23.50	Oct 23	$0.33	$1.05	$1.38	$22.12	$24.88	6.07%
$24.00	Oct 16	$0.09	$1.33	$1.42	$22.58	$25.42	6.24%
$22.00	Oct 23	$1.08	$0.37	$1.45	$20.55	$23.45	6.38%
$22.50	Oct 30	$0.96	$0.65	$1.61	$20.89	$24.11	7.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.62% of stock, avg 3.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$20.50	Oct 23	$0.09	$0.05	$0.14	$20.36	$25.14
$24.00	$21.50	Oct 16	$0.09	$0.08	$0.17	$21.33	$24.17
$25.00	$21.00	Oct 23	$0.09	$0.10	$0.19	$20.81	$25.19
$24.50	$20.50	Oct 23	$0.14	$0.05	$0.19	$20.31	$24.69
$24.00	$22.00	Oct 16	$0.09	$0.11	$0.20	$21.80	$24.20
$23.50	$21.50	Oct 16	$0.14	$0.08	$0.22	$21.28	$23.72
$24.50	$21.00	Oct 23	$0.14	$0.10	$0.24	$20.76	$24.74
$23.50	$22.00	Oct 16	$0.14	$0.11	$0.25	$21.75	$23.75
$27.00	$20.00	Nov 6	$0.10	$0.16	$0.26	$19.74	$27.26
$25.00	$21.50	Oct 23	$0.09	$0.18	$0.27	$21.23	$25.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.92, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	24/24	Oct 30	$0.24	$0.26	58%	0.92	$19.76	$24.24
22/22	24/24	Oct 23	$0.30	$0.20	35%	1.50	$21.70	$23.80
22/22	24/24	Oct 30	$0.25	$0.25	38%	1.00	$21.75	$24.25
20/21	25/26	Nov 6	$0.30	$0.70	57%	0.43	$20.70	$25.30
20/21	26/27	Nov 20	$0.27	$0.73	57%	0.37	$20.73	$26.27
21/22	25/26	Nov 6	$0.34	$0.66	49%	0.52	$21.16	$25.34
20/21	25/26	Nov 20	$0.33	$0.67	48%	0.49	$20.67	$25.33
20/22	24/24	Oct 30	$0.27	$0.73	46%	0.37	$21.23	$24.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Nov 20	$0.06	$0.94	19%	15.67
$25.00	$26.00	$27.00	Nov 20	$0.06	$0.94	15%	15.67
$22.50	$23.00	$23.50	Oct 23	$0.05	$0.45	24%	9.00
$21.50	$22.00	$22.50	Oct 23	$0.06	$0.44	25%	7.33
$22.00	$23.00	$24.00	Nov 20	$0.14	$0.86	26%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$24.00	$25.00	Oct 16	$0.13	$0.87	38%	6.69
$22.00	$22.50	$23.00	Oct 16	$0.08	$0.42	39%	5.25
$22.00	$22.50	$23.00	Oct 30	$0.06	$0.44	20%	7.33
$22.50	$23.00	$23.50	Oct 23	$0.08	$0.42	24%	5.25
$22.00	$22.50	$23.00	Oct 23	$0.09	$0.41	24%	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. 50 found (best net $-0.26, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Nov 20	-$0.26	$1.74
$21.50	$23.00	1:2	Nov 6	-$0.13	$1.37
$23.50	$24.50	1:2	Nov 13	-$0.19	$0.81
$22.00	$22.50	1:2	Oct 16	-$0.23	$0.27
$25.00	$26.00	1:2	Nov 20	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$23.00	1:2	Nov 20	-$0.05	$1.95
$25.00	$24.00	1:2	Oct 16	-$0.38	$0.62
$23.00	$22.00	1:2	Nov 20	-$0.27	$0.73
$21.50	$20.50	1:2	Oct 30	$0.00	$1.00
$22.00	$21.00	1:2	Nov 20	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 3.83%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Nov 27	$0.87	0.46	3.3%	3.83%	7.17%	5	--
$23.00	Nov 20	$1.06	0.49	1.1%	4.66%	5.80%	25	1.1K
$24.00	Nov 20	$0.68	0.37	5.5%	2.99%	8.53%	491	1.6K
$25.00	Nov 20	$0.39	0.27	9.9%	1.72%	11.65%	103	1.2K
$23.00	Nov 13	$0.87	0.49	1.1%	3.83%	4.97%	5	--
$23.50	Nov 13	$0.67	0.41	3.3%	2.95%	6.29%	5	--
$24.50	Nov 13	$0.39	0.29	7.7%	1.72%	9.45%	3	--
$23.00	Nov 6	$0.75	0.48	1.1%	3.30%	4.44%	1	45
$25.00	Nov 13	$0.30	0.25	9.9%	1.32%	11.26%	1	--
$26.00	Nov 20	$0.23	0.18	14.3%	1.01%	15.35%	29	1.3K

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 2,861

Total Puts 2,668

Put/Call Ratio 0.93

Net Difference 193

Prior's Put/Call Breakdown

Total Calls 2,803

Total Puts 2,614

Put/Call Ratio 0.93

Net Difference 189

Prior 7-Day Put/Call Summary

Total Calls 22,764

Total Puts 13,648

Average Put/Call Ratio 0.62

Ratio Trend Stable

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