M - Options Database

MACYS INC

$24.33 +0.91%

$24.50 (+0.70%)🌙

as of 11/02 06:36 PM

(10/30 18:39) ◀

Monday, November 2, 2026 (6:36pm)

▶ (11/3 18:40)

◀ 11/2 18:36 ▶

Option Volume

Detail

ℹ

Current (11/02) 7,654

Calls: 5,562 (73%)

Puts: 2,092 (27%)

Prior (10/30) 6,231

Calls: 2,999 (48%)

Puts: 3,232 (52%)

Current vs Prior +22.84%

Calls: +85.46% (Calls)

Puts: -35.27% (Puts)

Prior 7-Day Total 47,022

Calls: 25,825 (55%)

Puts: 21,197 (45%)

Prior 7-Day Average 6,717

Calls: 3,689 (55%)

Puts: 3,028 (45%)

Current vs Prior 7-Day Avg +13.94%

Calls: +50.76%

Puts: -30.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02) $947.3K

Calls: $733.3K (77%)

Puts: $214.0K (23%)

Prior (10/30) $715.7K

Calls: $389.9K (54%)

Puts: $325.8K (46%)

Current vs Prior +32.35%

Calls: +88.06%

Puts: -34.31%

Prior 7-Day Total $6.42M

Calls: $4.64M (72%)

Puts: $1.78M (28%)

Prior 7-Day Average $916.5K

Calls: $662.8K (72%)

Puts: $253.7K (28%)

Current vs Prior 7-Day Avg +3.36%

Calls: +10.64%

Puts: -15.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02) 0.38

Prior (10/30) 1.08

Current vs Prior -65.10%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -56.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02) 127,213

Calls: 40,697 (32%)

Puts: 86,516 (68%)

Prior (10/30) 123,500

Calls: 39,382 (32%)

Puts: 84,118 (68%)

Current vs Prior +3.01%

Prior 7-Day Total 874,253

Calls: 303,874 (35%)

Puts: 570,379 (65%)

Prior 7-Day Average 124,893

Calls: 43,410 (35%)

Puts: 81,482 (65%)

Current vs Prior 7-Day Avg +1.86%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 5.67% | 7.64%10.07% | 17.26%

Prior 5.97% | 7.92%9.79% | 16.80%

Current vs Prior -5.03% | -3.50%+2.87% | +2.77%

Prior 7-Day Avg 4.74% | 6.81%10.54% | 16.88%

Current vs 7-Day Avg +19.62% | +12.24%-4.44% | +2.25%

Prior 7-Day Eod 5.97% | 7.92%9.79% | 16.80%

Current vs 7-Day Eod -5.03% | -3.50%+2.87% | +2.77%

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 77% of dollar volume in calls ($733.3K) vs puts ($214.0K). Extreme bullish P/C ratio of 0.38 - heavy call buying (5,562 calls vs 2,092 puts). P/C ratio dropping 65% - sentiment shifting bullish. Put-heavy open interest (86,516 puts vs 40,697 calls) suggests hedging or bearish 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 BULLISH

Prior NEUTRAL

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

🎯

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 8 of results (avg 7.5%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Nov 13	1.63	1.72	$1.67	5.4%	7	0.79	18
$20.00	Nov 20	4.30	4.60	$4.45	6.7%	5	0.95	--
$23.50	Nov 6	1.03	1.11	$1.07	7.5%	1	0.77	--
$20.50	Nov 6	3.70	4.00	$3.85	7.8%	6	0.94	--
$19.50	Nov 20	4.75	5.15	$4.95	8.1%	1	0.94	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Nov 20	1.12	1.19	$1.16	6.0%	33	0.48	43
$25.00	Nov 6	0.90	0.99	$0.95	9.5%	247	0.66	276

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.68, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.28	0.33	$0.31	16.1%	142	0.34	506
$24.50	Nov 6	0.45	0.53	$0.49	16.3%	103	0.47	332
$24.00	Nov 6	0.70	0.78	$0.74	10.8%	53	0.63	524
$26.00	Nov 13	0.25	0.30	$0.28	17.9%	61	0.23	45
$24.00	Nov 13	0.91	1.06	$0.99	15.2%	86	0.59	130

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Nov 6	0.58	0.70	$0.64	18.8%	124	0.53	403
$25.00	Nov 6	0.90	0.99	$0.95	9.5%	247	0.66	276
$24.50	Nov 13	0.79	0.95	$0.87	18.4%	22	0.51	9
$23.00	Nov 20	0.46	0.54	$0.50	16.0%	15	0.28	308

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 6	2.22	2.67	$2.45	18.4%	1	1.00	--
$22.50	Nov 6	1.83	2.11	$1.97	14.2%	34	0.98	152
$20.00	Nov 20	4.30	4.60	$4.45	6.7%	5	0.95	--
$20.00	Nov 6	4.15	4.65	$4.40	11.4%	5	0.94	5
$20.50	Nov 6	3.70	4.00	$3.85	7.8%	6	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 6	2.49	2.99	$2.74	18.2%	1	0.95	--
$26.50	Nov 6	2.07	2.42	$2.25	15.6%	1	0.91	--
$25.50	Nov 6	1.23	1.43	$1.33	15.0%	132	0.77	8
$25.00	Nov 6	0.90	0.99	$0.95	9.5%	247	0.66	276
$25.00	Nov 13	1.10	1.25	$1.18	12.7%	24	0.61	7

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 3.7K, top 501)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Nov 20	0.93	1.34	$1.14	36.0%	501	0.52	383
$26.00	Nov 20	0.42	0.58	$0.50	32.0%	210	0.31	1.3K
$25.00	Nov 6	0.28	0.33	$0.31	16.1%	142	0.34	506
$27.00	Nov 20	0.26	0.32	$0.29	20.7%	126	0.20	741
$25.50	Nov 6	0.16	0.21	$0.19	26.3%	104	0.23	175

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.90	0.99	$0.95	9.5%	247	0.66	276
$21.00	Nov 20	0.09	0.21	$0.15	80.0%	147	0.10	1.8K
$25.50	Nov 6	1.23	1.43	$1.33	15.0%	132	0.77	8
$24.50	Nov 6	0.58	0.70	$0.64	18.8%	124	0.53	403
$23.50	Nov 6	0.22	0.27	$0.25	20.0%	87	0.27	392

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 10.0%, max 21.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Nov 6	Dec 11	54.5%	46.5%	17.2%	69	524
$25.50	Nov 6	Dec 4	57.6%	53.0%	8.9%	106	175
$24.50	Nov 6	Dec 11	55.7%	54.1%	3.0%	121	332
$25.00	Nov 6	Dec 11	56.4%	55.9%	0.8%	176	506

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Nov 6	Nov 20	57.7%	47.4%	21.7%	124	514
$24.00	Nov 6	Nov 27	54.5%	46.9%	16.3%	50	737
$23.00	Nov 6	Nov 20	57.8%	51.0%	13.4%	60	396
$24.50	Nov 6	Dec 4	55.7%	52.5%	6.1%	144	403
$25.00	Nov 6	Dec 4	56.4%	55.0%	2.5%	267	276

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 1.22, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$24.00	Dec 4	$0.45	$0.55	$0.45	68%	1.22	$23.45
$21.50	$24.00	Dec 11	$1.67	$0.83	$1.67	80%	0.50	$23.17
$22.00	$22.50	Nov 20	$0.28	$0.22	$0.28	83%	0.79	$22.28
$24.00	$24.50	Nov 20	$0.15	$0.35	$0.15	58%	2.33	$24.15
$24.50	$25.00	Dec 4	$0.14	$0.36	$0.14	52%	2.57	$24.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$23.00	Nov 20	$0.11	$0.39	$0.11	34%	3.55	$23.39
$24.00	$23.50	Nov 6	$0.14	$0.36	$0.14	39%	2.57	$23.86
$21.00	$19.50	Dec 4	$0.13	$1.37	$0.13	15%	10.54	$20.87
$23.00	$22.50	Nov 20	$0.11	$0.39	$0.11	28%	3.55	$22.89
$24.50	$24.00	Nov 13	$0.23	$0.27	$0.23	51%	1.17	$24.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 1.00, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$25.00	Nov 20	$0.36	$0.36	$0.14	48%	2.57	$24.86
$26.00	$26.50	Nov 20	$0.17	$0.17	$0.33	69%	0.52	$26.17
$27.50	$28.00	Dec 4	$0.14	$0.14	$0.36	75%	0.39	$27.64
$25.00	$25.50	Dec 4	$0.25	$0.25	$0.25	53%	1.00	$25.25
$27.00	$29.00	Nov 20	$0.20	$0.20	$1.80	80%	0.11	$27.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$22.00	Dec 4	$0.25	$0.25	$0.25	72%	1.00	$22.25
$24.00	$22.50	Nov 27	$0.58	$0.58	$0.92	58%	0.63	$23.42
$24.00	$23.50	Nov 20	$0.30	$0.30	$0.20	58%	1.50	$23.70
$20.50	$20.00	Dec 11	$0.13	$0.13	$0.37	86%	0.35	$20.37
$21.50	$21.00	Nov 27	$0.11	$0.11	$0.39	86%	0.28	$21.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.24, cheapest $0.22)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Nov 6	Nov 13	$0.22	56.4%	48.1%
$24.50	Nov 6	Nov 13	$0.24	55.7%	47.9%
$24.00	Nov 6	Nov 13	$0.25	54.5%	47.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Nov 6	Nov 13	$0.23	56.4%	48.1%
$24.50	Nov 6	Nov 13	$0.23	55.7%	47.9%
$24.00	Nov 6	Nov 13	$0.25	54.5%	47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 4.64% of stock, avg 8.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Nov 6	$0.74	$0.39	$1.13	$22.87	$25.13	4.64%
$24.50	Nov 6	$0.49	$0.64	$1.13	$23.37	$25.63	4.64%
$25.00	Nov 6	$0.31	$0.95	$1.26	$23.74	$26.26	5.18%
$23.50	Nov 6	$1.07	$0.25	$1.32	$22.18	$24.82	5.43%
$25.50	Nov 6	$0.19	$1.33	$1.52	$23.98	$27.02	6.25%
$24.50	Nov 13	$0.73	$0.87	$1.60	$22.90	$26.10	6.58%
$24.00	Nov 13	$0.99	$0.64	$1.63	$22.37	$25.63	6.70%
$23.00	Nov 6	$1.53	$0.13	$1.66	$21.34	$24.66	6.82%
$25.00	Nov 13	$0.53	$1.18	$1.71	$23.29	$26.71	7.03%
$23.50	Nov 13	$1.30	$0.44	$1.74	$21.76	$25.24	7.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.58% of stock, avg 4.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.50	Nov 6	$0.06	$0.08	$0.14	$22.36	$26.64
$26.50	$21.00	Nov 6	$0.06	$0.12	$0.18	$20.82	$26.68
$26.00	$22.50	Nov 6	$0.11	$0.08	$0.19	$22.31	$26.19
$26.50	$23.00	Nov 6	$0.06	$0.13	$0.19	$22.81	$26.69
$26.00	$23.00	Nov 6	$0.11	$0.13	$0.24	$22.76	$26.24
$26.00	$21.00	Nov 6	$0.11	$0.12	$0.23	$20.77	$26.23
$25.50	$22.50	Nov 6	$0.19	$0.08	$0.27	$22.23	$25.77
$26.50	$22.00	Nov 13	$0.19	$0.13	$0.32	$21.68	$26.82
$25.50	$23.00	Nov 6	$0.19	$0.13	$0.32	$22.68	$25.82
$25.50	$21.00	Nov 6	$0.19	$0.12	$0.31	$20.69	$25.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 3.55, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	28/28	Dec 4	$0.39	$0.11	47%	3.55	$22.11	$27.89
20/20	26/27	Dec 11	$0.30	$0.20	51%	1.50	$20.20	$26.80
21/22	26/26	Nov 20	$0.28	$0.22	55%	1.27	$21.22	$26.28
22/22	26/26	Nov 20	$0.28	$0.22	47%	1.27	$22.22	$26.28
22/22	28/28	Dec 4	$0.25	$0.25	52%	1.00	$21.75	$27.75
21/22	26/26	Nov 27	$0.24	$0.26	53%	0.92	$21.26	$26.24
21/22	26/27	Dec 11	$0.27	$0.23	45%	1.17	$21.23	$26.77
22/23	26/26	Nov 20	$0.28	$0.22	42%	1.27	$22.72	$26.28
22/22	26/26	Nov 27	$0.23	$0.27	49%	0.85	$21.77	$26.23
23/24	26/26	Nov 20	$0.28	$0.22	36%	1.27	$23.22	$26.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$24.50	$25.00	Nov 6	$0.07	$0.43	29%	6.14
$24.50	$25.00	$25.50	Nov 6	$0.06	$0.44	25%	7.33
$23.50	$24.00	$24.50	Nov 13	$0.05	$0.45	21%	9.00
$23.50	$24.00	$24.50	Nov 6	$0.08	$0.42	29%	5.25
$24.00	$24.50	$25.00	Nov 13	$0.06	$0.44	20%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$24.50	$25.00	Nov 6	$0.06	$0.44	27%	7.33
$24.50	$25.00	$25.50	Nov 6	$0.07	$0.43	24%	6.14
$23.00	$23.50	$24.00	Nov 13	$0.06	$0.44	18%	7.33
$22.50	$23.00	$23.50	Nov 6	$0.07	$0.43	17%	6.14
$24.00	$24.50	$25.00	Nov 13	$0.08	$0.42	19%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.21, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$24.00	1:2	Dec 11	-$0.21	$2.29
$25.00	$26.50	1:2	Dec 11	-$0.38	$1.12
$26.00	$27.50	1:2	Dec 4	-$0.22	$1.28
$22.00	$23.00	1:2	Nov 13	-$0.76	$0.24
$24.50	$25.00	1:2	Nov 6	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.50	$22.50	1:2	Dec 4	-$0.01	$1.99
$26.50	$25.50	1:2	Nov 6	-$0.41	$0.59
$24.50	$24.00	1:2	Nov 6	-$0.14	$0.36
$21.00	$19.50	1:2	Dec 4	-$0.06	$1.44
$24.00	$23.50	1:2	Nov 6	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 5.51%, avg 2.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Dec 11	$1.34	0.47	2.8%	5.51%	8.26%	34	--
$24.50	Dec 11	$1.50	0.52	0.7%	6.17%	6.86%	18	--
$26.50	Dec 11	$0.79	0.35	8.9%	3.25%	12.17%	1	--
$27.00	Dec 11	$0.69	0.30	11.0%	2.84%	13.81%	1	--
$25.00	Dec 4	$1.14	0.47	2.8%	4.69%	7.44%	32	8
$25.50	Dec 4	$0.95	0.42	4.8%	3.90%	8.71%	2	--
$24.50	Dec 4	$1.35	0.52	0.7%	5.55%	6.25%	18	1
$26.00	Dec 4	$0.80	0.37	6.9%	3.29%	10.15%	3	3
$25.00	Nov 27	$0.87	0.44	2.8%	3.58%	6.33%	46	36
$24.50	Nov 27	$1.06	0.51	0.7%	4.36%	5.06%	21	18

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 5,562

Total Puts 2,092

Put/Call Ratio 0.38

Net Difference 3,470

Prior's Put/Call Breakdown

Total Calls 2,999

Total Puts 3,232

Put/Call Ratio 1.08

Net Difference -233

Prior 7-Day Put/Call Summary

Total Calls 25,825

Total Puts 21,197

Average Put/Call Ratio 0.87

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