M - Options Database

MACYS INC

$24.00 -0.91%

$24.01 (+0.04%)🌙

as of 10/16 11:06 PM

(10/14 18:33) ◀

Friday, October 16, 2026 (11:06pm)

▶

◀ 10/16 23:06

Option Volume

Detail

ℹ

Current (10/16) 11,989

Calls: 7,015 (59%)

Puts: 4,974 (41%)

Prior (10/14) 10,332

Calls: 4,955 (48%)

Puts: 5,377 (52%)

Current vs Prior +16.04%

Calls: +41.57% (Calls)

Puts: -7.49% (Puts)

Prior 7-Day Total 40,224

Calls: 22,890 (57%)

Puts: 17,334 (43%)

Prior 7-Day Average 5,746

Calls: 3,270 (57%)

Puts: 2,476 (43%)

Current vs Prior 7-Day Avg +108.64%

Calls: +114.53%

Puts: +100.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/16) $744.1K

Calls: $452.1K (61%)

Puts: $292.1K (39%)

Prior (10/14) $825.0K

Calls: $479.7K (58%)

Puts: $345.2K (42%)

Current vs Prior -9.80%

Calls: -5.76%

Puts: -15.40%

Prior 7-Day Total $4.51M

Calls: $3.33M (74%)

Puts: $1.19M (26%)

Prior 7-Day Average $645.0K

Calls: $475.3K (74%)

Puts: $169.7K (26%)

Current vs Prior 7-Day Avg +15.38%

Calls: -4.89%

Puts: +72.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 0.71

Prior (10/14) 1.09

Current vs Prior -34.66%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -4.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/16) 78,369

Calls: 53,088 (68%)

Puts: 25,281 (32%)

Prior (10/14) 71,284

Calls: 55,966 (79%)

Puts: 15,318 (21%)

Current vs Prior +9.94%

Prior 7-Day Total 415,269

Calls: 301,251 (73%)

Puts: 114,018 (27%)

Prior 7-Day Average 59,324

Calls: 43,035 (73%)

Puts: 16,288 (27%)

Current vs Prior 7-Day Avg +32.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.50% | 4.33%0.50% | 10.25%

Prior 4.45% | 6.75%4.45% | 12.79%

Current vs Prior -2.69% | -5.50%-88.77% | -19.84%

Prior 7-Day Avg 4.62% | 6.61%5.77% | 13.67%

Current vs 7-Day Avg -6.30% | -3.57%-91.33% | -25.02%

Prior 7-Day Eod 4.45% | 6.75%4.45% | 12.79%

Current vs 7-Day Eod -2.69% | -5.50%-88.77% | -19.84%

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 61% call dollar volume ($452.1K). Volume explosion - 109% above 7-day average (11,989 vs avg 5,746). P/C ratio dropping 35% - sentiment shifting bullish. Call-heavy open interest (53,088 calls vs 25,281 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

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 -- 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. 4 found (avg $0.66, cheapest $0.53)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 30	0.69	0.83	$0.76	18.4%	10	0.51	209
$24.00	Nov 6	0.89	1.05	$0.97	16.5%	29	0.51	127

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 23	0.49	0.57	$0.53	15.1%	166	0.50	53
$22.50	Nov 6	0.33	0.40	$0.37	18.9%	16	0.24	42

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.85	4.40	$4.13	13.3%	5	1.00	166
$21.00	Oct 16	2.70	3.30	$3.00	20.0%	3	1.00	--
$23.00	Oct 16	0.76	1.20	$0.98	44.9%	120	1.00	3.1K
$23.50	Oct 16	0.32	0.74	$0.53	79.2%	146	1.00	536
$20.00	Oct 23	3.85	5.00	$4.43	26.0%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	3.25	4.15	$3.70	24.3%	28	0.99	--
$27.50	Oct 23	2.50	3.65	$3.08	37.3%	1	0.99	--
$27.00	Oct 16	2.25	3.15	$2.70	33.3%	2	0.99	--
$26.50	Oct 16	1.79	2.88	$2.34	46.6%	1	0.98	--
$26.00	Oct 16	1.41	2.27	$1.84	46.7%	1	0.98	--

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 10.5K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 16	0.00	0.01	$0.01	100.0%	2.0K	0.04	1.9K
$25.00	Nov 20	0.60	0.86	$0.73	35.6%	593	0.38	1.5K
$24.00	Oct 16	0.01	0.07	$0.04	150.0%	553	0.47	2.1K
$24.00	Oct 23	0.43	0.58	$0.51	29.4%	248	0.50	439
$24.50	Oct 23	0.30	0.39	$0.35	25.7%	238	0.36	330

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 16	0.01	0.14	$0.08	162.5%	1.2K	0.60	212
$23.50	Oct 16	0.00	0.01	$0.01	100.0%	520	0.04	564
$24.50	Oct 16	0.31	0.66	$0.49	71.4%	416	0.96	14
$24.00	Oct 30	0.67	0.87	$0.77	26.0%	224	0.49	9
$24.50	Oct 23	0.78	1.08	$0.93	32.3%	205	0.63	8

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 940.9%, max 1923.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Oct 16	Oct 30	865.8%	42.8%	1923.3%	22	2.5K
$20.50	Oct 16	Oct 23	2274.6%	126.6%	1697.2%	6	23
$24.00	Oct 16	Nov 27	71.4%	43.2%	65.5%	554	2.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Oct 16	Nov 20	71.4%	40.2%	77.6%	1.2K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 1.63, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$24.00	Nov 6	$0.21	$0.29	$0.21	60%	1.38	$23.71
$24.00	$24.50	Oct 23	$0.16	$0.34	$0.16	50%	2.12	$24.16
$23.00	$24.50	Nov 13	$0.80	$0.70	$0.80	66%	0.88	$23.80
$24.50	$25.00	Nov 13	$0.16	$0.34	$0.16	44%	2.12	$24.66
$26.00	$27.00	Nov 13	$0.15	$0.85	$0.15	26%	5.67	$26.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.50	Oct 23	$0.19	$0.31	$0.19	88%	1.63	$25.81
$25.00	$24.50	Oct 23	$0.30	$0.20	$0.30	78%	0.67	$24.70
$23.50	$23.00	Nov 6	$0.11	$0.39	$0.11	40%	3.55	$23.39
$24.00	$23.50	Oct 23	$0.17	$0.33	$0.17	50%	1.94	$23.83
$24.00	$23.00	Nov 20	$0.38	$0.62	$0.38	48%	1.63	$23.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.69, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Nov 20	$0.41	$0.41	$0.59	69%	0.69	$26.41
$25.50	$28.00	Nov 27	$0.65	$0.65	$1.85	62%	0.35	$26.15
$27.00	$27.50	Nov 13	$0.13	$0.13	$0.37	82%	0.35	$27.13
$24.50	$25.00	Oct 23	$0.19	$0.19	$0.31	64%	0.61	$24.69
$25.50	$26.00	Nov 6	$0.17	$0.17	$0.33	70%	0.52	$25.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$21.00	Oct 16	$0.19	$0.19	$0.31	86%	0.61	$21.31
$21.00	$20.50	Oct 30	$0.14	$0.14	$0.36	85%	0.39	$20.86
$20.50	$19.50	Oct 30	$0.11	$0.11	$0.89	91%	0.12	$20.39
$23.00	$22.00	Nov 20	$0.36	$0.36	$0.64	65%	0.56	$22.64
$22.00	$20.50	Nov 27	$0.31	$0.31	$1.19	75%	0.26	$21.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.46, cheapest $0.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Oct 16	Oct 23	$0.47	71.4%	40.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Oct 16	Oct 23	$0.45	71.4%	40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 0.50% of stock, avg 7.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Oct 16	$0.04	$0.08	$0.12	$23.88	$24.12	0.50%
$24.50	Oct 16	$0.01	$0.49	$0.50	$24.00	$25.00	2.08%
$23.50	Oct 16	$0.53	$0.01	$0.54	$22.96	$24.04	2.25%
$23.00	Oct 16	$0.98	$0.01	$0.99	$22.01	$23.99	4.12%
$24.00	Oct 23	$0.51	$0.53	$1.04	$22.96	$25.04	4.33%
$23.50	Oct 23	$0.77	$0.36	$1.13	$22.37	$24.63	4.71%
$24.50	Oct 23	$0.35	$0.93	$1.28	$23.22	$25.78	5.33%
$23.00	Oct 23	$1.17	$0.19	$1.36	$21.64	$24.36	5.67%
$25.00	Oct 23	$0.16	$1.23	$1.39	$23.61	$26.39	5.79%
$24.00	Oct 30	$0.76	$0.77	$1.53	$22.47	$25.53	6.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.62% of stock, avg 3.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Oct 23	$0.09	$0.06	$0.15	$21.85	$26.15
$26.00	$22.50	Oct 23	$0.09	$0.10	$0.19	$22.31	$26.19
$25.50	$22.00	Oct 23	$0.13	$0.06	$0.19	$21.81	$25.69
$25.50	$22.50	Oct 23	$0.13	$0.10	$0.23	$22.27	$25.73
$25.00	$22.00	Oct 23	$0.16	$0.06	$0.22	$21.78	$25.22
$25.00	$22.50	Oct 23	$0.16	$0.10	$0.26	$22.24	$25.26
$26.00	$23.00	Oct 23	$0.09	$0.19	$0.28	$22.72	$26.28
$25.50	$23.00	Oct 23	$0.13	$0.19	$0.32	$22.68	$25.82
$25.00	$23.00	Oct 23	$0.16	$0.19	$0.35	$22.65	$25.35
$24.00	$21.50	Oct 16	$0.04	$0.20	$0.24	$21.26	$24.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.78, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
21/22	26/27	Nov 20	$0.64	$0.36	45%	1.78	$21.36	$26.64
22/23	26/26	Nov 6	$0.36	$0.14	38%	2.57	$22.64	$25.86
22/23	27/28	Nov 13	$0.29	$0.21	48%	1.38	$22.71	$27.29
22/22	26/26	Nov 6	$0.29	$0.21	46%	1.38	$22.21	$25.79
22/22	27/28	Nov 13	$0.34	$0.66	55%	0.52	$22.16	$27.34
22/22	26/27	Nov 13	$0.36	$0.64	47%	0.56	$22.14	$26.36
22/23	26/27	Nov 13	$0.31	$0.69	40%	0.45	$22.69	$26.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.50	$24.00	$24.50	Oct 16	$0.46	$0.04	96%	0.09
$23.50	$24.00	$24.50	Oct 23	$0.10	$0.40	28%	4.00
$25.00	$26.00	$27.00	Nov 13	$0.13	$0.87	20%	6.69
$22.50	$23.00	$23.50	Oct 16	$0.06	$0.44	15%	7.33
$22.50	$23.00	$23.50	Oct 30	$0.07	$0.43	18%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Oct 16	$0.07	$0.43	58%	6.14
$20.50	$22.00	$23.50	Nov 27	$0.19	$1.31	28%	6.89
$23.50	$24.00	$24.50	Oct 16	$0.34	$0.16	91%	0.47
$21.00	$22.00	$23.00	Nov 20	$0.13	$0.87	21%	6.69
$22.50	$23.00	$23.50	Oct 30	$0.06	$0.44	18%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-0.06, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$24.50	1:2	Nov 13	-$0.06	$1.44
$23.00	$23.50	1:2	Oct 16	-$0.08	$0.42
$24.00	$25.00	1:2	Nov 20	-$0.21	$0.79
$25.00	$26.00	1:2	Nov 13	-$0.14	$0.86
$26.00	$27.00	1:2	Nov 13	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$22.00	1:2	Nov 27	-$0.06	$1.44
$23.00	$22.00	1:2	Nov 20	-$0.11	$0.89
$24.50	$24.00	1:2	Oct 23	-$0.13	$0.37
$22.50	$21.50	1:2	Nov 13	-$0.06	$0.94
$24.00	$23.50	1:2	Oct 23	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 2.96%, avg 1.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.50	Nov 27	$0.71	0.38	6.2%	2.96%	9.21%	1	--
$25.00	Nov 27	$0.79	0.42	4.2%	3.29%	7.46%	1	--
$24.00	Nov 20	$1.17	0.52	0.0%	4.87%	4.87%	101	1.9K
$24.00	Nov 27	$1.15	0.52	0.0%	4.79%	4.79%	1	--
$24.50	Nov 27	$0.89	0.47	2.1%	3.71%	5.79%	8	1
$26.00	Nov 20	$0.38	0.31	8.3%	1.58%	9.92%	65	1.3K
$25.00	Nov 20	$0.60	0.38	4.2%	2.50%	6.67%	593	1.5K
$25.00	Nov 13	$0.58	0.38	4.2%	2.42%	6.58%	45	43
$24.50	Nov 13	$0.69	0.44	2.1%	2.88%	4.96%	45	11
$24.00	Nov 6	$0.89	0.51	0.0%	3.71%	3.71%	29	127

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 7,015

Total Puts 4,974

Put/Call Ratio 0.71

Net Difference 2,041

Prior's Put/Call Breakdown

Total Calls 4,955

Total Puts 5,377

Put/Call Ratio 1.09

Net Difference -422

Prior 7-Day Put/Call Summary

Total Calls 22,890

Total Puts 17,334

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...

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