M - Options Database

MACYS INC

$20.93 +2.10%

(9/11 10:20) ◀

Friday, September 11, 2026 (10:25am)

▶ (9/11 10:30)

◀ 9/11 10:25 ▶

Option Volume

Detail

ℹ

Current (09/11 10:25am) 6,175

Calls: 4,073 (66%)

Puts: 2,102 (34%)

Prior (09/10) 12,166

Calls: 5,680 (47%)

Puts: 6,486 (53%)

Current vs Prior -49.24%

Calls: -28.29% (Calls)

Puts: -67.59% (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 -70.21%

Calls: -66.21%

Puts: -75.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11 10:25am) $254.7K

Calls: $164.1K (64%)

Puts: $90.6K (36%)

Prior (09/10) $524.4K

Calls: $259.7K (50%)

Puts: $264.7K (50%)

Current vs Prior -51.43%

Calls: -36.82%

Puts: -65.77%

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 -85.95%

Calls: -86.00%

Puts: -85.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11 10:25am) 0.52

Prior (09/10) 1.14

Current vs Prior -54.81%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -26.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11 10:25am) 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 3.20% | 5.54%5.54% | 12.14%

Prior 2.39% | 4.78%4.78% | 12.05%

Current vs Prior +33.93% | +15.94%+15.94% | +0.72%

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

Current vs 7-Day Avg -46.01% | -28.98%-27.90% | -16.88%

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

Current vs 7-Day Eod +33.93% | +15.94%+15.94% | +0.72%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.35% | 26.48%

Calls: 24.49% | 31.15%

Puts: 22.22% | 21.82%

Prior 40.48% | 36.91%

Calls: 42.86% | 38.64%

Puts: 38.10% | 35.19%

Current vs Prior -42.32% | -28.26%

Prior 7-Day Avg 40.65% | 26.41%

Calls: 33.67% | 32.30%

Puts: 47.63% | 20.51%

Current vs 7-Day Avg -42.56% | +0.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($164.1K). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 49% 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
10:25	BULLISH	BULLISH	BULLISH
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 -- 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. 2 found (avg $0.79, cheapest $0.96)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 11	0.86	1.05	$0.96	19.8%	31	0.97	126

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.56	0.67	$0.62	17.7%	--	0.36	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
$17.00	Sep 18	3.70	4.40	$4.05	17.3%	--	1.00	15.3K
$17.50	Sep 11	3.10	3.75	$3.43	19.0%	1	0.99	24
$18.00	Sep 11	2.65	3.25	$2.95	20.3%	2	0.99	26
$19.00	Sep 11	1.51	2.21	$1.86	37.6%	4	0.99	7
$19.50	Sep 11	1.30	1.66	$1.48	24.3%	200	0.98	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 11	1.21	1.73	$1.47	35.4%	37	1.00	811
$23.00	Sep 11	1.92	2.19	$2.05	13.2%	1	1.00	172
$23.50	Sep 11	2.14	2.85	$2.50	28.4%	14	1.00	17
$25.00	Sep 11	3.80	4.20	$4.00	10.0%	1	1.00	--
$22.00	Sep 11	0.90	1.12	$1.01	21.8%	121	0.97	954

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 5.0K, top 923)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 18	0.03	0.06	$0.05	60.0%	923	0.09	565
$20.50	Sep 11	0.43	0.55	$0.49	24.5%	692	0.85	303
$21.00	Sep 11	0.08	0.17	$0.13	69.2%	240	0.45	861
$19.50	Sep 11	1.30	1.66	$1.48	24.3%	200	0.98	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	0.15	804
$20.00	Sep 11	0.00	0.01	$0.01	100.0%	121	0.03	762
$22.00	Sep 11	0.90	1.12	$1.01	21.8%	121	0.97	954
$21.00	Sep 11	0.16	0.20	$0.18	22.2%	120	0.56	4.4K

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 334.6%, max 1631.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Sep 11	Oct 16	686.1%	39.6%	1631.8%	1	3.1K
$21.50	Sep 11	Oct 9	104.4%	40.2%	159.7%	89	564
$20.50	Sep 11	Oct 9	81.8%	38.1%	114.6%	692	314
$21.00	Sep 11	Oct 23	70.1%	39.3%	78.6%	250	866

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Sep 11	Oct 23	104.4%	37.3%	179.7%	15	1.7K
$20.50	Sep 11	Oct 23	81.8%	41.6%	96.6%	457	826
$21.00	Sep 11	Oct 16	70.1%	38.8%	80.9%	126	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 1.94, avg 1.89)

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
$21.00	$22.00	Oct 16	$0.32	$0.68	$0.32	48%	2.13	$21.32
$20.00	$20.50	Sep 18	$0.32	$0.18	$0.32	80%	0.56	$20.32
$20.00	$20.50	Sep 25	$0.29	$0.21	$0.29	73%	0.72	$20.29

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
$22.00	$21.50	Sep 18	$0.33	$0.17	$0.33	83%	0.52	$21.67
$21.00	$20.50	Oct 9	$0.20	$0.30	$0.20	53%	1.50	$20.80
$20.50	$20.00	Sep 25	$0.14	$0.36	$0.14	43%	2.57	$20.36

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 0.45)

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	77%	0.35	$22.63
$23.50	$24.00	Oct 9	$0.14	$0.14	$0.36	75%	0.39	$23.64

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	78%	0.22	$18.82
$20.00	$19.00	Oct 16	$0.30	$0.30	$0.70	64%	0.43	$19.70
$19.50	$19.00	Oct 9	$0.13	$0.13	$0.37	74%	0.35	$19.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.30, cheapest $0.24)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Sep 11	Sep 18	$0.24	70.1%	38.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Sep 11	Sep 18	$0.37	70.1%	38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.48% of stock, avg 8.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Sep 11	$0.13	$0.18	$0.31	$20.69	$21.31	1.48%
$20.50	Sep 11	$0.49	$0.04	$0.53	$19.97	$21.03	2.53%
$21.50	Sep 11	$0.05	$0.62	$0.67	$20.83	$22.17	3.20%
$20.50	Sep 18	$0.61	$0.31	$0.92	$19.58	$21.42	4.40%
$21.00	Sep 18	$0.37	$0.55	$0.92	$20.08	$21.92	4.40%
$20.00	Sep 11	$0.96	$0.01	$0.97	$19.03	$20.97	4.63%
$22.00	Sep 11	$0.01	$1.01	$1.02	$20.98	$23.02	4.87%
$20.00	Sep 18	$0.93	$0.18	$1.11	$18.89	$21.11	5.30%
$21.50	Sep 18	$0.17	$0.98	$1.15	$20.35	$22.65	5.49%
$20.50	Sep 25	$0.73	$0.48	$1.21	$19.29	$21.71	5.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.33% of stock, avg 3.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$19.00	Sep 18	$0.03	$0.04	$0.07	$18.93	$23.07
$21.50	$20.50	Sep 11	$0.05	$0.04	$0.09	$20.41	$21.59
$22.50	$19.00	Sep 18	$0.05	$0.04	$0.09	$18.91	$22.59
$23.00	$19.50	Sep 18	$0.03	$0.10	$0.13	$19.37	$23.13
$22.00	$19.00	Sep 18	$0.10	$0.04	$0.14	$18.86	$22.14
$22.50	$19.50	Sep 18	$0.05	$0.10	$0.15	$19.35	$22.65
$25.00	$17.00	Oct 16	$0.09	$0.07	$0.16	$16.84	$25.16
$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
$25.00	$18.00	Oct 16	$0.09	$0.14	$0.23	$17.77	$25.23

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	$0.26	$0.24	42%	1.08	$19.24	$22.26
20/20	22/22	Oct 9	$0.29	$0.21	34%	1.38	$19.71	$22.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 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	27%	15.67
$20.00	$20.50	$21.00	Sep 11	$0.11	$0.39	53%	3.55
$19.00	$20.00	$21.00	Oct 16	$0.17	$0.83	34%	4.88
$20.00	$20.50	$21.00	Sep 18	$0.08	$0.42	35%	5.25
$20.50	$21.00	$21.50	Sep 25	$0.06	$0.44	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Sep 11	$0.11	$0.39	53%	3.55
$20.00	$21.00	$22.00	Oct 16	$0.13	$0.87	30%	6.69
$21.00	$22.00	$23.00	Oct 16	$0.11	$0.89	26%	8.09
$18.00	$19.00	$20.00	Oct 16	$0.12	$0.88	25%	7.33
$19.50	$20.00	$20.50	Sep 18	$0.05	$0.45	24%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.15, 52 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	$21.00	1:2	Oct 16	-$0.29	$0.71
$21.00	$22.00	1:2	Oct 16	-$0.22	$0.78
$20.50	$21.00	1:2	Sep 18	-$0.13	$0.37

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	-$0.13	$0.87
$22.00	$21.50	1:2	Sep 11	-$0.23	$0.27
$21.50	$21.00	1:2	Sep 18	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 2.29%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 16	$0.48	0.33	5.1%	2.29%	7.41%	47	760
$21.00	Oct 16	$0.74	0.48	0.3%	3.54%	3.87%	38	158
$22.00	Oct 9	$0.39	0.32	5.1%	1.86%	6.98%	32	32
$21.00	Oct 23	$0.61	0.49	0.3%	2.91%	3.25%	10	5
$22.50	Oct 9	$0.24	0.25	7.5%	1.15%	8.65%	5	14
$23.00	Oct 16	$0.19	0.20	9.9%	0.91%	10.80%	9	161
$21.50	Oct 9	$0.37	0.39	2.7%	1.77%	4.49%	26	25
$22.00	Oct 23	$0.20	0.36	5.1%	0.96%	6.07%	--	13
$22.00	Oct 2	$0.28	0.28	5.1%	1.34%	6.45%	13	431
$23.00	Oct 9	$0.17	0.18	9.9%	0.81%	10.70%	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 4,073

Total Puts 2,102

Put/Call Ratio 0.52

Net Difference 1,971

Prior's Put/Call Breakdown

Total Calls 5,680

Total Puts 6,486

Put/Call Ratio 1.14

Net Difference -806

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