M - Options Database

MACYS INC

$25.70 +7.62%

$25.55 (-0.58%)🌙

as of 11/04 06:42 PM

(11/3 18:40) ◀

Wednesday, November 4, 2026 (6:42pm)

▶ (11/5 18:39)

◀ 11/4 18:42 ▶

Option Volume

Detail

ℹ

Current (11/04) 12,850

Calls: 7,620 (59%)

Puts: 5,230 (41%)

Prior (11/03) 6,390

Calls: 3,805 (60%)

Puts: 2,585 (40%)

Current vs Prior +101.10%

Calls: +100.26% (Calls)

Puts: +102.32% (Puts)

Prior 7-Day Total 42,414

Calls: 26,062 (61%)

Puts: 16,352 (39%)

Prior 7-Day Average 6,059

Calls: 3,723 (61%)

Puts: 2,336 (39%)

Current vs Prior 7-Day Avg +112.08%

Calls: +104.67%

Puts: +123.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04) $2.45M

Calls: $1.77M (72%)

Puts: $687.5K (28%)

Prior (11/03) $813.1K

Calls: $489.5K (60%)

Puts: $323.6K (40%)

Current vs Prior +201.66%

Calls: +260.62%

Puts: +112.47%

Prior 7-Day Total $5.73M

Calls: $4.11M (72%)

Puts: $1.63M (28%)

Prior 7-Day Average $819.0K

Calls: $586.8K (72%)

Puts: $232.2K (28%)

Current vs Prior 7-Day Avg +199.49%

Calls: +200.84%

Puts: +196.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04) 0.69

Prior (11/03) 0.68

Current vs Prior +1.03%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -6.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04) 149,116

Calls: 61,334 (41%)

Puts: 87,782 (59%)

Prior (11/03) 123,810

Calls: 40,757 (33%)

Puts: 83,053 (67%)

Current vs Prior +20.44%

Prior 7-Day Total 863,370

Calls: 284,013 (33%)

Puts: 579,357 (67%)

Prior 7-Day Average 123,338

Calls: 40,573 (33%)

Puts: 82,765 (67%)

Current vs Prior 7-Day Avg +20.90%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.40% | 6.89%8.79% | 16.07%

Prior 5.19% | 7.16%9.80% | 16.62%

Current vs Prior -15.32% | -3.82%-10.26% | -3.34%

Prior 7-Day Avg 4.96% | 6.91%10.20% | 16.77%

Current vs 7-Day Avg -11.38% | -0.38%-13.77% | -4.17%

Prior 7-Day Eod 5.19% | 7.16%9.80% | 16.62%

Current vs 7-Day Eod -15.32% | -3.82%-10.26% | -3.34%

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 72% call dollar volume ($1.77M). Massive premium surge with dollar volume up 202% vs prior. Dollar volume significantly above 7-day average (199% higher). Unusually high activity with volume up 101% vs prior - elevated interest.

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 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 12 of results (avg 7.5%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	2.06	2.18	$2.12	5.7%	225	0.57	2.3K
$22.00	Dec 18	4.00	4.25	$4.13	6.1%	7	0.81	--
$23.00	Nov 6	2.55	2.74	$2.65	7.2%	34	0.98	101
$24.00	Nov 20	2.00	2.15	$2.08	7.2%	129	0.76	1.9K
$24.00	Dec 18	2.64	2.86	$2.75	8.0%	9	0.67	626

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 20	1.75	1.85	$1.80	5.6%	6	0.69	112
$27.00	Dec 18	2.54	2.70	$2.62	6.1%	166	0.59	251
$27.00	Dec 4	2.15	2.31	$2.23	7.2%	5	0.61	--
$26.00	Dec 18	1.92	2.09	$2.01	8.5%	141	0.51	143
$30.00	Nov 20	4.30	4.75	$4.53	9.9%	1	0.92	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.71, cheapest $0.87)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.78	0.95	$0.87	19.5%	65	0.73	650
$26.00	Nov 13	0.55	0.66	$0.61	18.0%	63	0.44	90
$25.50	Nov 13	0.78	0.90	$0.84	14.3%	37	0.55	76
$27.00	Nov 20	0.46	0.55	$0.51	17.6%	13	0.31	764
$26.00	Nov 20	0.81	0.90	$0.86	10.5%	195	0.45	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Nov 20	0.23	0.28	$0.26	19.2%	9	0.18	107
$24.50	Nov 20	0.46	0.56	$0.51	19.6%	109	0.31	59
$26.00	Nov 13	0.86	1.00	$0.93	15.1%	108	0.56	--
$25.00	Nov 20	0.65	0.75	$0.70	14.3%	115	0.39	871
$23.00	Dec 18	0.69	0.78	$0.74	12.2%	148	0.25	351

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.74, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 6	3.30	3.75	$3.53	12.7%	15	0.98	48
$22.50	Nov 6	2.82	3.40	$3.11	18.6%	3	0.98	--
$23.00	Nov 6	2.55	2.74	$2.65	7.2%	34	0.98	101
$21.00	Nov 6	4.20	4.80	$4.50	13.3%	7	0.96	5
$21.00	Nov 20	4.25	4.85	$4.55	13.2%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	4.30	4.75	$4.53	9.9%	1	0.92	--
$27.50	Nov 6	1.78	1.98	$1.88	10.6%	1	0.88	--
$27.50	Nov 13	1.89	2.27	$2.08	18.3%	94	0.83	--
$26.50	Nov 6	0.78	1.12	$0.95	35.8%	12	0.82	--
$27.00	Nov 13	1.52	1.74	$1.63	13.5%	94	0.76	--

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 6.4K, top 407)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	2.06	2.18	$2.12	5.7%	225	0.57	2.3K
$26.00	Nov 20	0.81	0.90	$0.86	10.5%	195	0.45	1.3K
$26.00	Nov 6	0.24	0.31	$0.28	25.0%	181	0.38	104
$25.00	Nov 20	1.28	1.47	$1.38	13.8%	166	0.61	2.1K
$24.00	Nov 13	1.68	1.97	$1.83	15.8%	147	0.82	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	1.38	1.57	$1.48	12.8%	407	0.42	599
$22.00	Dec 18	0.43	0.61	$0.52	34.6%	197	0.19	770
$27.00	Dec 18	2.54	2.70	$2.62	6.1%	166	0.59	251
$23.00	Nov 20	0.16	0.21	$0.19	26.3%	162	0.14	312
$23.00	Dec 18	0.69	0.78	$0.74	12.2%	148	0.25	351

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 16.8%, max 25.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Nov 6	Dec 18	58.4%	48.3%	20.8%	290	2.9K
$25.50	Nov 6	Dec 11	57.7%	49.5%	16.5%	144	279
$26.00	Nov 6	Dec 18	58.1%	51.5%	12.8%	243	1.3K
$26.50	Nov 6	Dec 11	57.4%	53.0%	8.3%	238	1.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Nov 6	Nov 27	57.7%	46.1%	25.3%	126	14
$25.00	Nov 6	Dec 18	58.4%	48.3%	20.8%	423	880
$26.00	Nov 6	Dec 18	58.1%	51.5%	12.8%	153	147

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 0.67, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$24.50	Nov 13	$0.30	$0.20	$0.30	82%	0.67	$24.30
$25.50	$26.00	Nov 27	$0.17	$0.33	$0.17	54%	1.94	$25.67
$26.00	$26.50	Dec 11	$0.16	$0.34	$0.16	50%	2.13	$26.16
$26.00	$27.00	Dec 18	$0.36	$0.64	$0.36	49%	1.78	$26.36
$26.50	$27.00	Nov 27	$0.13	$0.37	$0.13	41%	2.85	$26.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.50	Nov 20	$0.20	$0.30	$0.20	55%	1.50	$25.80
$26.50	$26.00	Nov 6	$0.33	$0.17	$0.33	82%	0.52	$26.17
$26.00	$25.50	Nov 6	$0.26	$0.24	$0.26	64%	0.92	$25.74
$27.00	$26.00	Nov 20	$0.62	$0.38	$0.62	68%	0.61	$26.38
$26.00	$25.50	Nov 13	$0.25	$0.25	$0.25	56%	1.00	$25.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.18, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$28.00	Nov 6	$0.11	$0.11	$0.39	85%	0.28	$27.61
$26.00	$26.50	Nov 27	$0.27	$0.27	$0.23	52%	1.17	$26.27
$29.00	$30.00	Nov 20	$0.10	$0.10	$0.90	88%	0.11	$29.10
$28.00	$29.00	Nov 27	$0.21	$0.21	$0.79	75%	0.27	$28.21
$26.00	$26.50	Nov 13	$0.22	$0.22	$0.28	56%	0.79	$26.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$21.00	Dec 4	$0.31	$0.31	$1.69	79%	0.18	$22.69
$22.00	$21.00	Dec 18	$0.21	$0.21	$0.79	81%	0.27	$21.79
$25.50	$25.00	Nov 20	$0.28	$0.28	$0.22	53%	1.27	$25.22
$25.00	$24.00	Dec 4	$0.39	$0.39	$0.61	59%	0.64	$24.61
$25.00	$24.00	Dec 18	$0.42	$0.42	$0.58	58%	0.72	$24.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Nov 6	Nov 13	$0.33	57.7%	46.8%
$26.00	Nov 6	Nov 13	$0.33	58.1%	48.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Nov 6	Nov 13	$0.32	57.7%	46.8%
$26.00	Nov 6	Nov 13	$0.31	58.1%	48.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.39% of stock, avg 8.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Nov 6	$0.51	$0.36	$0.87	$24.63	$26.37	3.39%
$26.00	Nov 6	$0.28	$0.62	$0.90	$25.10	$26.90	3.50%
$25.00	Nov 6	$0.87	$0.18	$1.05	$23.95	$26.05	4.09%
$26.50	Nov 6	$0.13	$0.95	$1.08	$25.42	$27.58	4.20%
$24.50	Nov 6	$1.22	$0.08	$1.30	$23.20	$25.80	5.06%
$25.50	Nov 13	$0.84	$0.68	$1.52	$23.98	$27.02	5.91%
$26.00	Nov 13	$0.61	$0.93	$1.54	$24.46	$27.54	5.99%
$25.00	Nov 13	$1.09	$0.47	$1.56	$23.44	$26.56	6.07%
$24.00	Nov 6	$1.68	$0.12	$1.80	$22.20	$25.80	7.00%
$24.50	Nov 13	$1.53	$0.31	$1.84	$22.66	$26.34	7.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.54% of stock, avg 4.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$24.50	Nov 6	$0.06	$0.08	$0.14	$24.36	$27.14
$27.00	$21.50	Nov 6	$0.06	$0.11	$0.17	$21.33	$27.17
$27.00	$24.00	Nov 6	$0.06	$0.12	$0.18	$23.82	$27.18
$27.50	$24.50	Nov 6	$0.12	$0.08	$0.20	$24.30	$27.70
$26.50	$24.50	Nov 6	$0.13	$0.08	$0.21	$24.29	$26.71
$27.50	$24.00	Nov 6	$0.12	$0.12	$0.24	$23.76	$27.74
$27.50	$21.50	Nov 6	$0.12	$0.11	$0.23	$21.27	$27.73
$26.50	$24.00	Nov 6	$0.13	$0.12	$0.25	$23.75	$26.75
$28.00	$23.50	Nov 13	$0.14	$0.13	$0.27	$23.23	$28.27
$26.50	$21.50	Nov 6	$0.13	$0.11	$0.24	$21.26	$26.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 0.85, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	28/28	Nov 20	$0.23	$0.27	50%	0.85	$23.77	$27.73
24/24	28/28	Nov 20	$0.26	$0.24	43%	1.08	$24.24	$27.76
24/24	27/28	Nov 20	$0.23	$0.27	44%	0.85	$23.77	$27.23
24/24	27/28	Nov 20	$0.26	$0.24	38%	1.08	$24.24	$27.26
21/22	28/29	Dec 18	$0.45	$0.55	48%	0.82	$21.55	$28.45
21/22	29/30	Dec 18	$0.38	$0.62	55%	0.61	$21.62	$29.38
24/24	26/27	Nov 13	$0.22	$0.28	41%	0.79	$24.28	$26.72
23/24	28/29	Dec 18	$0.56	$0.44	34%	1.27	$23.44	$28.56
23/24	29/30	Dec 18	$0.49	$0.51	40%	0.96	$23.51	$29.49
22/23	28/29	Dec 18	$0.46	$0.54	42%	0.85	$22.54	$28.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$27.00	$28.00	Dec 18	$0.06	$0.94	16%	15.67
$25.50	$26.00	$26.50	Nov 6	$0.08	$0.42	34%	5.25
$24.00	$25.00	$26.00	Dec 18	$0.08	$0.92	18%	11.50
$27.00	$28.00	$29.00	Dec 18	$0.06	$0.94	14%	15.67
$26.00	$26.50	$27.00	Nov 6	$0.08	$0.42	27%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Dec 4	$0.05	$0.95	21%	19.00
$25.50	$26.00	$26.50	Nov 6	$0.07	$0.43	37%	6.14
$25.00	$25.50	$26.00	Nov 6	$0.08	$0.42	37%	5.25
$25.00	$26.00	$27.00	Dec 18	$0.08	$0.92	17%	11.50
$24.50	$25.00	$25.50	Nov 6	$0.08	$0.42	31%	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. 67 found (best net $-0.23, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$24.00	1:2	Nov 6	-$0.71	$0.29
$22.00	$24.00	1:2	Dec 18	-$1.37	$0.63
$25.00	$25.50	1:2	Nov 6	-$0.15	$0.35
$25.50	$26.00	1:2	Nov 6	-$0.05	$0.45
$27.00	$28.00	1:2	Nov 27	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$26.00	1:2	Nov 13	-$0.23	$0.77
$26.00	$25.50	1:2	Nov 6	-$0.10	$0.40
$25.50	$24.50	1:2	Nov 27	-$0.28	$0.72
$26.50	$26.00	1:2	Nov 6	-$0.29	$0.21
$27.00	$26.00	1:2	Nov 20	-$0.56	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 4.47%, avg 2.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Dec 18	$1.15	0.41	5.1%	4.47%	9.53%	142	1.5K
$28.00	Dec 18	$0.84	0.33	8.9%	3.27%	12.22%	3	1.6K
$26.00	Dec 18	$1.43	0.49	1.2%	5.56%	6.73%	62	1.2K
$27.00	Dec 11	$1.04	0.41	5.1%	4.05%	9.11%	1	--
$26.50	Dec 11	$1.20	0.46	3.1%	4.67%	7.78%	96	1
$26.00	Dec 11	$1.39	0.50	1.2%	5.41%	6.58%	99	--
$29.00	Dec 18	$0.61	0.26	12.8%	2.37%	15.21%	2	449
$28.00	Dec 11	$0.71	0.32	8.9%	2.76%	11.71%	1	--
$26.50	Dec 4	$1.04	0.44	3.1%	4.05%	7.16%	8	--
$26.00	Dec 4	$1.24	0.49	1.2%	4.82%	5.99%	15	6

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 7,620

Total Puts 5,230

Put/Call Ratio 0.69

Net Difference 2,390

Prior's Put/Call Breakdown

Total Calls 3,805

Total Puts 2,585

Put/Call Ratio 0.68

Net Difference 1,220

Prior 7-Day Put/Call Summary

Total Calls 26,062

Total Puts 16,352

Average Put/Call Ratio 0.73

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...

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