Tour v531
M
MACYS INC
$24.17 +3.16%
$24.06 (-0.44%)🌙
as of 10/22 06:39 PM
(10/21 18:33) ◀
|
Thursday, October 22, 2026 (6:39pm)
January 2026
|
▶ (10/23 18:37)
◀ 10/22 18:39 ▶

Option Volume

Detail
ℹ
Current (10/22) 12,346
Calls: 4,765 (39%)
Puts: 7,581 (61%)
Prior (10/21) 9,517
Calls: 6,726 (71%)
Puts: 2,791 (29%)
Current vs Prior +29.73%
Calls: -29.16% (Calls)
Puts: +171.62% (Puts)
Prior 7-Day Total 130,709
Calls: 36,107 (28%)
Puts: 94,602 (72%)
Prior 7-Day Average 18,672
Calls: 5,158 (28%)
Puts: 13,514 (72%)
Current vs Prior 7-Day Avg -33.88%
Calls: -7.62%
Puts: -43.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22) $1.29M
Calls: $768.9K (59%)
Puts: $523.6K (41%)
Prior (10/21) $1.17M
Calls: $837.8K (72%)
Puts: $331.2K (28%)
Current vs Prior +10.57%
Calls: -8.21%
Puts: +58.09%
Prior 7-Day Total $25.01M
Calls: $3.88M (16%)
Puts: $21.13M (84%)
Prior 7-Day Average $3.57M
Calls: $554.5K (16%)
Puts: $3.02M (84%)
Current vs Prior 7-Day Avg -63.83%
Calls: +38.67%
Puts: -82.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 1.59
Prior (10/21) 0.41
Current vs Prior +283.41%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg +0.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22) 137,825
Calls: 55,488 (40%)
Puts: 82,337 (60%)
Prior (10/21) 122,901
Calls: 36,490 (30%)
Puts: 86,411 (70%)
Current vs Prior +12.14%
Prior 7-Day Total 604,979
Calls: 337,975 (56%)
Puts: 267,004 (44%)
Prior 7-Day Average 86,425
Calls: 48,282 (56%)
Puts: 38,143 (44%)
Current vs Prior 7-Day Avg +59.47%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 3.39% | 6.29%11.09% | 17.38%
Prior 4.40% | 6.49%11.57% | 17.50%
Current vs Prior -22.83% | -3.06%-4.14% | -0.70%
Prior 7-Day Avg 4.66% | 6.71%7.05% | 14.63%
Current vs 7-Day Avg -27.12% | -6.22%+57.35% | +18.74%
Prior 7-Day Eod 4.40% | 6.49%11.57% | 17.50%
Current vs 7-Day Eod -22.83% | -3.06%-4.14% | -0.70%
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

Extreme bearish P/C ratio of 1.59 - heavy put buying. P/C ratio rising 283% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 3 of results (avg 7.7%, best 6.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Nov 200.910.97$0.946.4%820.422.5K
$24.00Nov 201.321.42$1.377.3%1780.541.8K
$23.50Nov 201.521.67$1.609.4%3940.611.3K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.67, cheapest $0.26)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Nov 60.230.28$0.2619.2%220.2368
$26.00Nov 200.550.65$0.6016.7%310.311.2K
$25.00Nov 200.910.97$0.946.4%820.422.5K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Oct 300.780.95$0.8719.5%280.5948
$23.50Nov 130.700.85$0.7719.5%760.3910
$22.50Nov 200.530.64$0.5918.6%2.3K0.2853

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Oct 302.863.30$3.0814.3%21.00--
$22.50Oct 231.352.67$2.0165.7%90.96114
$23.00Oct 230.881.65$1.2661.1%380.95180
$22.00Oct 232.032.26$2.1410.7%1060.951.8K
$21.00Oct 232.664.15$3.4143.7%20.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Oct 231.662.17$1.9226.6%11.00--
$29.00Oct 234.755.80$5.2819.9%10.88--
$28.50Oct 234.305.30$4.8020.8%10.88--
$27.00Nov 203.103.45$3.2810.7%480.82115
$25.50Oct 231.202.17$1.6957.4%10.77--

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 8.9K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Nov 201.091.22$1.1611.2%4640.48103
$23.50Nov 201.521.67$1.609.4%3940.611.3K
$24.00Oct 230.280.42$0.3540.0%2580.59860
$24.00Oct 300.490.80$0.6547.7%2140.53413
$24.00Nov 201.321.42$1.377.3%1780.541.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Nov 200.200.25$0.2321.7%2.4K0.132.8K
$22.50Nov 200.530.64$0.5918.6%2.3K0.2853
$24.00Oct 230.150.26$0.2152.4%2100.42306
$23.00Nov 200.500.82$0.6648.5%1680.33258
$23.00Nov 130.360.70$0.5364.2%1240.3122

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 70.1%, max 411.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.50Oct 23Nov 2757.7%47.9%20.7%99594
$24.00Oct 23Nov 2756.3%47.0%19.9%286896
$23.50Oct 23Dec 462.9%57.6%9.4%42408
$25.50Nov 6Nov 2746.5%44.6%4.2%6122
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$21.50Oct 23Nov 20241.0%47.2%411.0%7280
$23.50Oct 23Nov 2062.9%41.1%53.2%126162
$24.00Oct 23Nov 2056.3%45.4%24.2%3051.3K
$24.50Oct 23Nov 2057.7%48.7%18.5%53130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 2.85, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$22.00$22.50Oct 23$0.13$0.37$0.1395%2.85$22.13
$20.50$21.00Oct 23$0.14$0.36$0.1488%2.57$20.64
$23.00$24.00Nov 27$0.39$0.61$0.3967%1.56$23.39
$21.50$23.00Nov 20$0.97$0.53$0.9783%0.55$22.47
$25.50$27.50Nov 27$0.36$1.64$0.3638%4.56$25.86
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$25.50Oct 23$0.23$0.27$0.23100%1.17$25.77
$24.50$24.00Nov 20$0.15$0.35$0.1552%2.33$24.35
$24.50$24.00Oct 23$0.26$0.24$0.2673%0.92$24.24
$23.50$23.00Nov 20$0.15$0.35$0.1539%2.33$23.35
$24.50$24.00Nov 13$0.24$0.26$0.2453%1.08$24.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 2.33, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$26.50Oct 30$0.30$0.30$1.2069%0.25$25.30
$26.50$27.00Nov 20$0.18$0.18$0.3274%0.56$26.68
$25.50$26.00Nov 20$0.24$0.24$0.2662%0.92$25.74
$25.50$26.00Nov 6$0.20$0.20$0.3067%0.67$25.70
$24.50$25.00Nov 27$0.29$0.29$0.2151%1.38$24.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$24.00$23.50Nov 20$0.35$0.35$0.1554%2.33$23.65
$22.50$21.00Nov 27$0.41$0.41$1.0970%0.38$22.09
$22.50$22.00Nov 6$0.14$0.14$0.3680%0.39$22.36
$23.50$23.00Nov 13$0.24$0.24$0.2661%0.92$23.26
$21.00$20.50Nov 13$0.10$0.10$0.4088%0.25$20.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.35, cheapest $0.30)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.00Oct 23Oct 30$0.3056.3%42.7%
$24.50Oct 23Oct 30$0.3657.7%49.1%
$25.50Nov 6Nov 20$0.3846.5%50.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.00Oct 23Oct 30$0.3756.3%42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 2.32% of stock, avg 7.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$24.00Oct 23$0.35$0.21$0.56$23.44$24.562.32%
$24.50Oct 23$0.14$0.47$0.61$23.89$25.112.52%
$23.50Oct 23$0.65$0.08$0.73$22.77$24.233.02%
$24.00Oct 30$0.65$0.58$1.23$22.77$25.235.09%
$23.00Oct 23$1.26$0.02$1.28$21.72$24.285.30%
$24.50Oct 30$0.50$0.87$1.37$23.13$25.875.67%
$23.50Oct 30$1.01$0.38$1.39$22.11$24.895.75%
$23.00Oct 30$1.33$0.22$1.55$21.45$24.556.41%
$24.00Nov 6$0.97$0.61$1.58$22.42$25.586.54%
$24.50Nov 6$0.71$1.09$1.80$22.70$26.307.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.21% of stock, avg 4.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$25.00$23.00Oct 23$0.03$0.02$0.05$22.95$25.05
$25.00$23.50Oct 23$0.03$0.08$0.11$23.39$25.11
$26.50$22.00Oct 30$0.05$0.09$0.14$21.86$26.64
$26.50$22.50Oct 30$0.05$0.14$0.19$22.31$26.69
$24.50$23.00Oct 23$0.14$0.02$0.16$22.84$24.66
$27.00$22.00Oct 30$0.14$0.09$0.23$21.77$27.23
$24.50$23.50Oct 23$0.14$0.08$0.22$23.28$24.72
$25.00$21.50Oct 23$0.03$0.24$0.27$21.23$25.27
$27.00$22.50Oct 30$0.14$0.14$0.28$22.22$27.28
$26.50$23.00Oct 30$0.05$0.22$0.27$22.73$26.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.13, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
22/2226/26Nov 6$0.34$0.1647%2.13$22.16$25.84
22/2226/27Nov 20$0.34$0.1646%2.12$22.16$26.84
22/2226/27Nov 20$0.29$0.2152%1.38$21.71$26.79
22/2326/26Nov 6$0.35$0.1540%2.33$22.65$25.85
22/2226/26Nov 6$0.24$0.2657%0.92$22.26$26.24
22/2326/26Nov 6$0.25$0.2550%1.00$22.75$26.25
22/2226/26Nov 20$0.29$0.2141%1.38$22.21$26.29
22/2226/26Nov 20$0.24$0.2647%0.92$21.76$26.24
23/2425/26Oct 30$0.46$1.0434%0.44$23.04$25.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 4.56, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$23.50$24.00$24.50Oct 23$0.09$0.4150%4.56
$24.00$24.50$25.00Oct 23$0.10$0.4048%4.00
$22.50$23.00$23.50Nov 13$0.06$0.4415%7.33
$22.00$22.50$23.00Oct 30$0.06$0.4413%7.33
$25.50$26.00$26.50Nov 6$0.10$0.4017%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$23.50$24.00$24.50Oct 23$0.13$0.3754%2.85
$23.00$23.50$24.00Oct 23$0.07$0.4337%6.14
$25.00$26.00$27.00Nov 20$0.13$0.8724%6.69
$22.50$23.00$23.50Oct 23$0.06$0.4415%7.33
$23.50$24.00$24.50Oct 30$0.09$0.4124%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. 49 found (best net $-0.12, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$22.501:2Nov 6-$0.12$2.38
$25.50$27.501:2Nov 27-$0.10$1.90
$23.50$25.001:2Dec 4-$0.43$1.07
$21.50$23.001:2Nov 20-$0.91$0.59
$25.50$26.001:2Nov 6-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.50$24.001:2Nov 6-$0.13$0.37
$23.50$23.001:2Oct 30-$0.06$0.44
$21.50$19.501:2Oct 30$0.00$2.00
$21.00$20.001:2Nov 27-$0.08$0.92
$23.00$22.501:2Oct 30-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 3.76%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$25.00Dec 4$0.910.433.4%3.76%7.20%2--
$25.00Nov 20$0.910.423.4%3.76%7.20%822.5K
$24.50Nov 20$1.090.481.4%4.51%5.88%464103
$25.00Nov 27$0.890.433.4%3.68%7.12%3--
$24.50Nov 27$1.070.491.4%4.43%5.79%3012
$25.50Nov 20$0.670.385.5%2.77%8.27%1--
$25.50Nov 27$0.640.385.5%2.65%8.15%23
$26.00Nov 20$0.550.317.6%2.28%9.85%311.2K
$27.50Nov 27$0.280.2313.8%1.16%14.94%14
$26.50Nov 20$0.410.269.6%1.70%11.34%2--

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 4,765
Total Puts 7,581
Put/Call Ratio 1.59
Net Difference -2,816

Prior's Put/Call Breakdown

Total Calls 6,726
Total Puts 2,791
Put/Call Ratio 0.41
Net Difference 3,935

Prior 7-Day Put/Call Summary

Total Calls 36,107
Total Puts 94,602
Average Put/Call Ratio 1.59
Ratio Trend Rising

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