M - Options Database

MACYS INC

$20.98 +2.34%

(9/11 10:15) ◀

Friday, September 11, 2026 (10:20am)

▶ (9/11 10:25)

◀ 9/11 10:20 ▶

Option Volume

Detail

ℹ

Current (09/11 10:20am) 6,000

Calls: 3,941 (66%)

Puts: 2,059 (34%)

Prior (09/10) 11,962

Calls: 5,503 (46%)

Puts: 6,459 (54%)

Current vs Prior -49.84%

Calls: -28.38% (Calls)

Puts: -68.12% (Puts)

Prior 7-Day Total 145,076

Calls: 84,378 (58%)

Puts: 60,698 (42%)

Prior 7-Day Average 20,725

Calls: 12,054 (58%)

Puts: 8,671 (42%)

Current vs Prior 7-Day Avg -71.05%

Calls: -67.31%

Puts: -76.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11 10:20am) $244.3K

Calls: $156.3K (64%)

Puts: $87.9K (36%)

Prior (09/10) $524.1K

Calls: $240.8K (46%)

Puts: $283.3K (54%)

Current vs Prior -53.39%

Calls: -35.06%

Puts: -68.98%

Prior 7-Day Total $12.69M

Calls: $8.20M (65%)

Puts: $4.49M (35%)

Prior 7-Day Average $1.81M

Calls: $1.17M (65%)

Puts: $641.5K (35%)

Current vs Prior 7-Day Avg -86.53%

Calls: -86.66%

Puts: -86.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11 10:20am) 0.52

Prior (09/10) 1.17

Current vs Prior -55.49%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -25.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11 10:20am) 216,885

Calls: 112,860 (52%)

Puts: 104,025 (48%)

Prior (09/10) 212,085

Calls: 106,197 (50%)

Puts: 105,888 (50%)

Current vs Prior +2.26%

Prior 7-Day Total 1,226,984

Calls: 619,649 (51%)

Puts: 607,335 (49%)

Prior 7-Day Average 175,283

Calls: 88,521 (51%)

Puts: 86,762 (49%)

Current vs Prior 7-Day Avg +23.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)

Current 3.43% | 5.53%5.53% | 12.06%

Prior 2.39% | 4.78%4.78% | 12.05%

Current vs Prior +43.58% | +15.66%+15.66% | +0.09%

Prior 7-Day Avg 5.93% | 7.80%7.69% | 14.60%

Current vs 7-Day Avg -42.11% | -29.15%-28.07% | -17.41%

Prior 7-Day Eod 2.39% | 4.78%4.78% | 12.05%

Current vs 7-Day Eod +43.58% | +15.66%+15.66% | +0.09%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 57.88% | 33.65%

Calls: 28.26% | 35.09%

Puts: 87.50% | 32.20%

Prior 40.48% | 36.91%

Calls: 42.86% | 38.64%

Puts: 38.10% | 35.19%

Current vs Prior +42.98% | -8.83%

Prior 7-Day Avg 40.65% | 26.41%

Calls: 33.67% | 32.30%

Puts: 47.63% | 20.51%

Current vs 7-Day Avg +42.38% | +27.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($156.3K). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.52.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 1 of results (avg 9.0%, best 9.0%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 11	0.95	1.04	$1.00	9.0%	95	0.95	954

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.59, cheapest $0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 16	0.50	0.60	$0.55	18.2%	47	0.34	760

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.57	0.69	$0.63	19.0%	--	0.35	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 11	3.10	3.75	$3.43	19.0%	1	1.00	24
$18.00	Sep 11	2.65	3.25	$2.95	20.3%	2	1.00	26
$18.50	Sep 11	2.17	2.76	$2.47	23.9%	6	1.00	14
$19.00	Sep 11	1.51	2.21	$1.86	37.6%	4	1.00	7
$19.50	Sep 11	1.30	1.66	$1.48	24.3%	200	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 11	3.80	4.20	$4.00	10.0%	1	0.98	--
$23.50	Sep 11	2.14	2.85	$2.50	28.4%	14	0.98	17
$23.00	Sep 11	1.92	2.19	$2.05	13.2%	1	0.98	172
$22.50	Sep 11	1.21	1.73	$1.47	35.4%	37	0.98	811
$22.00	Sep 11	0.95	1.04	$1.00	9.0%	95	0.95	954

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 4.9K, top 923)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 18	0.04	0.07	$0.06	50.0%	923	0.10	565
$20.50	Sep 11	0.39	0.52	$0.46	28.3%	677	1.00	303
$21.00	Sep 11	0.06	0.16	$0.11	90.9%	234	0.40	861
$19.50	Sep 11	1.30	1.66	$1.48	24.3%	200	1.00	22
$22.00	Sep 11	0.00	0.02	$0.01	200.0%	93	0.04	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 18	0.05	0.14	$0.10	90.0%	901	0.14	145
$20.50	Sep 11	0.02	0.05	$0.04	75.0%	457	0.17	804
$20.00	Sep 11	0.00	0.01	$0.01	100.0%	120	0.03	762
$21.00	Sep 11	0.15	0.36	$0.26	80.8%	116	0.63	4.4K
$22.00	Sep 11	0.95	1.04	$1.00	9.0%	95	0.95	954

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 628.6%, max 2075.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Sep 11	Sep 18	1307.7%	60.1%	2075.7%	4	15.3K
$24.00	Sep 11	Oct 16	693.8%	39.2%	1670.3%	1	3.1K
$21.50	Sep 11	Oct 9	114.3%	40.1%	184.8%	85	564
$21.00	Sep 11	Oct 23	77.3%	39.2%	97.3%	244	866

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Sep 11	Oct 23	114.3%	37.3%	206.6%	15	1.7K
$21.00	Sep 11	Oct 16	77.3%	39.3%	96.7%	122	4.7K
$20.50	Sep 11	Oct 23	70.2%	41.6%	68.6%	457	826

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 1.94, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$22.00	Oct 23	$0.32	$0.68	$0.32	49%	2.13	$21.32
$21.00	$21.50	Oct 9	$0.13	$0.37	$0.13	47%	2.85	$21.13
$20.00	$20.50	Sep 25	$0.29	$0.21	$0.29	75%	0.72	$20.29
$20.50	$21.00	Sep 18	$0.22	$0.28	$0.22	66%	1.27	$20.72
$21.00	$22.00	Oct 16	$0.34	$0.66	$0.34	48%	1.94	$21.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$21.00	Oct 2	$0.17	$0.33	$0.17	64%	1.94	$21.33
$21.50	$20.50	Oct 23	$0.42	$0.58	$0.42	58%	1.38	$21.08
$22.50	$22.00	Oct 2	$0.30	$0.20	$0.30	76%	0.67	$22.20
$21.00	$20.50	Oct 9	$0.20	$0.30	$0.20	53%	1.50	$20.80
$22.00	$21.50	Oct 9	$0.30	$0.20	$0.30	68%	0.67	$21.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.67, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$24.00	Oct 2	$0.21	$0.21	$0.29	78%	0.72	$23.71
$23.50	$24.00	Sep 25	$0.13	$0.13	$0.37	84%	0.35	$23.63
$22.00	$22.50	Sep 25	$0.16	$0.16	$0.34	74%	0.47	$22.16
$22.50	$23.00	Oct 2	$0.13	$0.13	$0.37	76%	0.35	$22.63
$22.00	$23.00	Oct 16	$0.28	$0.28	$0.72	66%	0.39	$22.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Sep 18	$0.20	$0.20	$0.30	83%	0.67	$18.30
$20.50	$20.00	Oct 9	$0.25	$0.25	$0.25	56%	1.00	$20.25
$19.00	$18.00	Oct 16	$0.18	$0.18	$0.82	79%	0.22	$18.82
$20.00	$19.00	Oct 16	$0.31	$0.31	$0.69	64%	0.45	$19.69
$20.50	$20.00	Sep 25	$0.23	$0.23	$0.27	56%	0.85	$20.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.24)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Sep 11	Sep 18	$0.24	77.3%	38.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Sep 11	Sep 18	$0.33	77.3%	38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.76% of stock, avg 8.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Sep 11	$0.11	$0.26	$0.37	$20.63	$21.37	1.76%
$20.50	Sep 11	$0.46	$0.04	$0.50	$20.00	$21.00	2.38%
$21.50	Sep 11	$0.05	$0.64	$0.69	$20.81	$22.19	3.29%
$20.50	Sep 18	$0.57	$0.31	$0.88	$19.62	$21.38	4.19%
$21.00	Sep 18	$0.35	$0.59	$0.94	$20.06	$21.94	4.48%
$20.00	Sep 11	$1.00	$0.01	$1.01	$18.99	$21.01	4.81%
$22.00	Sep 11	$0.01	$1.00	$1.01	$20.99	$23.01	4.81%
$21.50	Sep 18	$0.17	$0.98	$1.15	$20.35	$22.65	5.48%
$20.00	Sep 18	$1.02	$0.18	$1.20	$18.80	$21.20	5.72%
$20.50	Sep 25	$0.73	$0.57	$1.30	$19.20	$21.80	6.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.43% of stock, avg 3.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$19.00	Sep 18	$0.05	$0.04	$0.09	$18.91	$23.09
$21.50	$20.50	Sep 11	$0.05	$0.04	$0.09	$20.41	$21.59
$22.50	$19.00	Sep 18	$0.06	$0.04	$0.10	$18.90	$22.60
$22.00	$19.00	Sep 18	$0.10	$0.04	$0.14	$18.86	$22.14
$23.00	$19.50	Sep 18	$0.05	$0.10	$0.15	$19.35	$23.15
$25.00	$17.00	Oct 16	$0.09	$0.07	$0.16	$16.84	$25.16
$22.50	$19.50	Sep 18	$0.06	$0.10	$0.16	$19.34	$22.66
$21.00	$20.50	Sep 11	$0.11	$0.04	$0.15	$20.35	$21.15
$22.00	$19.50	Sep 18	$0.10	$0.10	$0.20	$19.30	$22.20
$24.00	$17.00	Oct 16	$0.15	$0.07	$0.22	$16.78	$24.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.57, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	24/24	Oct 2	$0.36	$0.14	45%	2.57	$19.64	$23.86
20/20	24/24	Sep 25	$0.27	$0.23	53%	1.17	$19.73	$23.77
19/20	24/24	Oct 9	$0.27	$0.23	49%	1.17	$19.23	$23.77
20/20	22/22	Sep 25	$0.30	$0.20	42%	1.50	$19.70	$22.30
20/20	24/24	Oct 9	$0.30	$0.20	41%	1.50	$19.70	$23.80
20/20	22/23	Oct 2	$0.28	$0.22	43%	1.27	$19.72	$22.78
19/20	22/23	Oct 9	$0.24	$0.26	49%	0.92	$19.26	$22.74
20/20	22/23	Oct 9	$0.27	$0.23	41%	1.17	$19.73	$22.77
19/20	22/22	Oct 9	$0.24	$0.26	43%	0.92	$19.26	$22.24
20/20	22/22	Oct 9	$0.27	$0.23	34%	1.17	$19.73	$22.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$21.00	$22.00	$23.00	Oct 16	$0.06	$0.94	28%	15.67
$19.00	$20.00	$21.00	Oct 16	$0.14	$0.86	33%	6.14
$20.50	$21.00	$21.50	Sep 11	$0.29	$0.21	84%	0.72
$20.00	$20.50	$21.00	Sep 11	$0.19	$0.31	60%	1.63
$20.00	$20.50	$21.00	Sep 25	$0.07	$0.43	30%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$21.00	$22.00	$23.00	Oct 16	$0.06	$0.94	27%	15.67
$20.50	$21.00	$21.50	Sep 11	$0.16	$0.34	67%	2.12
$19.50	$20.00	$20.50	Sep 18	$0.05	$0.45	25%	9.00
$20.00	$20.50	$21.00	Sep 11	$0.19	$0.31	60%	1.63
$19.00	$20.00	$21.00	Oct 16	$0.16	$0.84	30%	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. 58 found (best net $-0.15, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$19.00	1:2	Sep 25	-$0.39	$1.11
$19.00	$20.00	1:2	Sep 25	-$0.07	$0.93
$20.00	$20.50	1:2	Sep 18	-$0.12	$0.38
$20.00	$21.00	1:2	Oct 16	-$0.35	$0.65
$21.00	$22.00	1:2	Oct 16	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$22.00	1:2	Oct 23	-$0.15	$1.85
$25.00	$23.50	1:2	Sep 11	-$1.00	$0.50
$21.00	$20.00	1:2	Oct 16	-$0.16	$0.84
$22.00	$21.50	1:2	Sep 11	-$0.28	$0.22
$22.00	$21.00	1:2	Oct 16	-$0.45	$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 2.38%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 16	$0.50	0.34	4.9%	2.38%	7.24%	47	760
$21.00	Oct 16	$0.80	0.48	0.1%	3.81%	3.91%	21	158
$22.50	Oct 9	$0.24	0.25	7.2%	1.14%	8.39%	5	14
$21.00	Oct 23	$0.61	0.49	0.1%	2.91%	3.00%	10	5
$23.00	Oct 16	$0.18	0.20	9.6%	0.86%	10.49%	9	161
$21.50	Oct 9	$0.37	0.39	2.5%	1.76%	4.24%	23	25
$22.00	Oct 9	$0.25	0.31	4.9%	1.19%	6.05%	23	32
$22.00	Oct 23	$0.20	0.36	4.9%	0.95%	5.82%	--	13
$22.00	Oct 2	$0.26	0.28	4.9%	1.24%	6.10%	3	431
$23.00	Oct 9	$0.17	0.18	9.6%	0.81%	10.44%	1	29

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 3,941

Total Puts 2,059

Put/Call Ratio 0.52

Net Difference 1,882

Prior's Put/Call Breakdown

Total Calls 5,503

Total Puts 6,459

Put/Call Ratio 1.17

Net Difference -956

Prior 7-Day Put/Call Summary

Total Calls 84,378

Total Puts 60,698

Average Put/Call Ratio 0.71

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