M - Options Database

MACYS INC

$20.95 +2.17%

(9/11 10:25) ◀

Friday, September 11, 2026 (10:30am)

▶ (9/11 10:35)

◀ 9/11 10:30 ▶

Option Volume

Detail

ℹ

Current (09/11 10:30am) 6,185

Calls: 4,081 (66%)

Puts: 2,104 (34%)

Prior (09/10) 12,601

Calls: 5,863 (47%)

Puts: 6,738 (53%)

Current vs Prior -50.92%

Calls: -30.39% (Calls)

Puts: -68.77% (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 -70.16%

Calls: -66.14%

Puts: -75.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11 10:30am) $254.7K

Calls: $162.7K (64%)

Puts: $92.1K (36%)

Prior (09/10) $560.8K

Calls: $257.4K (46%)

Puts: $303.4K (54%)

Current vs Prior -54.58%

Calls: -36.80%

Puts: -69.66%

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: -86.12%

Puts: -85.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11 10:30am) 0.52

Prior (09/10) 1.15

Current vs Prior -55.14%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -26.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11 10:30am) 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% | 5.68%5.68% | 12.17%

Prior 2.39% | 4.78%4.78% | 12.05%

Current vs Prior +33.80% | +18.82%+18.82% | +1.02%

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

Current vs 7-Day Avg -46.06% | -27.21%-26.11% | -16.63%

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

Current vs 7-Day Eod +33.80% | +18.82%+18.82% | +1.02%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.59% | 24.41%

Calls: 36.17% | 23.81%

Puts: 35.00% | 25.00%

Prior 40.48% | 36.91%

Calls: 42.86% | 38.64%

Puts: 38.10% | 35.19%

Current vs Prior -12.08% | -33.87%

Prior 7-Day Avg 40.65% | 26.41%

Calls: 33.67% | 32.30%

Puts: 47.63% | 20.51%

Current vs 7-Day Avg -12.45% | -7.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($162.7K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 51% 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
10:30	BULLISH	BULLISH	BULLISH
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 3 of results (avg 9.0%, best 8.2%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.58	0.63	$0.61	8.2%	--	0.36	1.2K
$22.00	Sep 25	1.38	1.51	$1.44	9.0%	--	0.73	147
$22.00	Sep 18	1.27	1.40	$1.34	9.7%	18	0.83	12.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.61, cheapest $0.61)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.58	0.63	$0.61	8.2%	--	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 11	3.70	4.20	$3.95	12.7%	4	1.00	25
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 11	3.80	4.20	$4.00	10.0%	1	0.99	--
$23.50	Sep 11	2.14	2.85	$2.50	28.4%	14	0.99	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	0.97	1.16	$1.07	17.8%	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	0.38	0.55	$0.47	36.2%	692	0.84	303
$21.00	Sep 11	0.04	0.17	$0.11	118.2%	240	0.41	861
$19.50	Sep 11	1.30	1.66	$1.48	24.3%	200	1.00	22
$22.00	Sep 11	0.00	0.01	$0.01	100.0%	93	0.03	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	0.16	804
$20.00	Sep 11	0.00	0.01	$0.01	100.0%	121	0.03	762
$22.00	Sep 11	0.97	1.16	$1.07	17.8%	121	0.97	954
$21.00	Sep 11	0.16	0.23	$0.20	35.0%	120	0.59	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. 6 strikes (avg 117.9%, max 193.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Sep 11	Oct 9	109.7%	40.2%	172.5%	89	564
$20.50	Sep 11	Oct 9	78.2%	38.1%	105.0%	692	314
$21.00	Sep 11	Oct 23	68.2%	39.3%	73.5%	250	866

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Sep 11	Oct 23	109.7%	37.4%	193.5%	15	1.7K
$20.50	Sep 11	Oct 23	78.2%	41.6%	87.8%	457	826
$21.00	Sep 11	Oct 16	68.2%	39.0%	74.9%	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 1.38, avg 1.87)

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	$0.33	$0.67	$0.33	48%	2.03	$21.33
$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	$20.50	Oct 23	$0.42	$0.58	$0.42	58%	1.38	$21.08
$21.50	$21.00	Oct 2	$0.22	$0.28	$0.22	63%	1.27	$21.28
$22.50	$22.00	Oct 2	$0.33	$0.17	$0.33	76%	0.52	$22.17
$21.00	$20.50	Oct 9	$0.20	$0.30	$0.20	53%	1.50	$20.80
$22.00	$21.50	Oct 9	$0.29	$0.21	$0.29	68%	0.72	$21.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.67, avg 0.47)

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
$24.00	$24.50	Sep 11	$0.12	$0.12	$0.38	88%	0.32	$24.12
$23.50	$24.00	Sep 25	$0.13	$0.13	$0.37	84%	0.35	$23.63
$21.00	$21.50	Oct 2	$0.29	$0.29	$0.21	53%	1.38	$21.29
$22.00	$22.50	Sep 25	$0.16	$0.16	$0.34	74%	0.47	$22.16

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	$0.29	$0.29	$0.71	64%	0.41	$19.71
$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 $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Sep 11	Sep 18	$0.25	68.2%	38.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Sep 11	Sep 18	$0.36	68.2%	38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.48% of stock, avg 8.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Sep 11	$0.11	$0.20	$0.31	$20.69	$21.31	1.48%
$20.50	Sep 11	$0.47	$0.04	$0.51	$19.99	$21.01	2.43%
$21.50	Sep 11	$0.05	$0.62	$0.67	$20.83	$22.17	3.20%
$21.00	Sep 18	$0.36	$0.56	$0.92	$20.08	$21.92	4.39%
$20.00	Sep 11	$0.95	$0.01	$0.96	$19.04	$20.96	4.58%
$20.50	Sep 18	$0.63	$0.33	$0.96	$19.54	$21.46	4.58%
$22.00	Sep 11	$0.01	$1.07	$1.08	$20.92	$23.08	5.16%
$20.00	Sep 18	$0.95	$0.18	$1.13	$18.87	$21.13	5.39%
$21.50	Sep 18	$0.17	$0.98	$1.15	$20.35	$22.65	5.49%
$20.50	Sep 25	$0.73	$0.49	$1.22	$19.28	$21.72	5.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.38% of stock, avg 3.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$19.00	Sep 18	$0.04	$0.04	$0.08	$18.92	$24.08
$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
$24.00	$19.50	Sep 18	$0.04	$0.10	$0.14	$19.36	$24.14
$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
$24.00	$20.50	Sep 11	$0.13	$0.04	$0.17	$20.33	$24.17
$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

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
20/20	22/22	Sep 25	$0.30	$0.20	42%	1.50	$19.70	$22.30
19/20	24/24	Oct 9	$0.27	$0.23	49%	1.17	$19.23	$23.77
20/20	24/24	Oct 9	$0.30	$0.20	40%	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. 55 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$20.00	$21.00	Oct 16	$0.12	$0.88	34%	7.33
$21.00	$22.00	$23.00	Oct 16	$0.09	$0.91	27%	10.11
$20.00	$20.50	$21.00	Sep 11	$0.12	$0.38	54%	3.17
$20.00	$20.50	$21.00	Sep 18	$0.05	$0.45	36%	9.00
$20.50	$21.00	$21.50	Sep 18	$0.08	$0.42	36%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Sep 11	$0.13	$0.37	57%	2.85
$20.00	$21.00	$22.00	Oct 16	$0.12	$0.88	30%	7.33
$21.00	$22.00	$23.00	Oct 16	$0.11	$0.89	26%	8.09
$18.00	$19.00	$20.00	Oct 16	$0.11	$0.89	25%	8.09
$20.00	$20.50	$21.00	Sep 18	$0.08	$0.42	32%	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. 60 found (best net $-0.15, 53 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	-$0.28	$0.72
$21.00	$22.00	1:2	Oct 16	-$0.20	$0.80
$20.50	$21.00	1:2	Sep 18	-$0.09	$0.41

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
$22.00	$21.50	1:2	Sep 11	-$0.17	$0.33
$21.00	$20.00	1:2	Oct 16	-$0.11	$0.89
$21.50	$21.00	1:2	Sep 18	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 2.24%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 16	$0.47	0.33	5.0%	2.24%	7.26%	47	760
$21.00	Oct 16	$0.75	0.48	0.2%	3.58%	3.82%	38	158
$22.00	Oct 9	$0.39	0.32	5.0%	1.86%	6.87%	32	32
$23.00	Oct 16	$0.22	0.21	9.8%	1.05%	10.84%	9	161
$21.00	Oct 23	$0.61	0.49	0.2%	2.91%	3.15%	10	5
$22.50	Oct 9	$0.24	0.25	7.4%	1.15%	8.54%	5	14
$21.50	Oct 9	$0.37	0.39	2.6%	1.77%	4.39%	26	25
$22.00	Oct 23	$0.20	0.36	5.0%	0.95%	5.97%	--	13
$22.00	Oct 2	$0.28	0.28	5.0%	1.34%	6.35%	13	431
$23.00	Oct 9	$0.17	0.18	9.8%	0.81%	10.60%	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 4,081

Total Puts 2,104

Put/Call Ratio 0.52

Net Difference 1,977

Prior's Put/Call Breakdown

Total Calls 5,863

Total Puts 6,738

Put/Call Ratio 1.15

Net Difference -875

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