M - Options Database

MACYS INC

$20.94 +2.12%

(9/11 10:30) ◀

Friday, September 11, 2026 (10:35am)

▶ (9/11 18:42)

◀ 9/11 10:35 ▶

Option Volume

Detail

ℹ

Current (09/11 10:35am) 6,260

Calls: 4,111 (66%)

Puts: 2,149 (34%)

Prior (09/10) 13,141

Calls: 6,188 (47%)

Puts: 6,953 (53%)

Current vs Prior -52.36%

Calls: -33.56% (Calls)

Puts: -69.09% (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 -69.80%

Calls: -65.90%

Puts: -75.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11 10:35am) $259.7K

Calls: $164.6K (63%)

Puts: $95.1K (37%)

Prior (09/10) $619.5K

Calls: $260.1K (42%)

Puts: $359.5K (58%)

Current vs Prior -58.09%

Calls: -36.71%

Puts: -73.56%

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 -85.68%

Calls: -85.95%

Puts: -85.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11 10:35am) 0.52

Prior (09/10) 1.12

Current vs Prior -53.48%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -25.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11 10:35am) 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 3.15% | 5.64%5.64% | 12.23%

Prior 2.39% | 4.78%4.78% | 12.05%

Current vs Prior +31.86% | +17.88%+17.88% | +1.47%

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

Current vs 7-Day Avg -46.84% | -27.79%-26.69% | -16.27%

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

Current vs 7-Day Eod +31.86% | +17.88%+17.88% | +1.47%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.25% | 21.34%

Calls: 36.17% | 19.05%

Puts: 26.32% | 23.64%

Prior 40.48% | 36.91%

Calls: 42.86% | 38.64%

Puts: 38.10% | 35.19%

Current vs Prior -22.80% | -42.18%

Prior 7-Day Avg 40.65% | 26.41%

Calls: 33.67% | 32.30%

Puts: 47.63% | 20.51%

Current vs 7-Day Avg -23.13% | -19.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($164.6K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 52% 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
10:35	BULLISH	BULLISH	BULLISH
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 7.9%, best 5.0%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.58	0.61	$0.60	5.0%	2	0.35	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. 3 found (avg $0.59, cheapest $0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Sep 18	0.57	0.69	$0.63	19.0%	86	0.64	1.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Sep 11	0.51	0.60	$0.55	16.4%	32	0.83	1.7K
$20.00	Oct 16	0.58	0.61	$0.60	5.0%	2	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
$17.00	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	1.81	2.15	$1.98	17.2%	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	1.01	1.29	$1.15	24.3%	122	0.97	954

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 5.1K, top 926)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 18	0.03	0.07	$0.05	80.0%	926	0.09	565
$20.50	Sep 11	0.38	0.55	$0.47	36.2%	692	0.86	303
$21.00	Sep 11	0.04	0.17	$0.11	118.2%	240	0.41	861
$19.50	Sep 11	1.33	1.63	$1.48	20.3%	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
$21.00	Sep 11	0.16	0.21	$0.19	26.3%	131	0.59	4.4K
$22.00	Sep 11	1.01	1.29	$1.15	24.3%	122	0.97	954
$20.00	Sep 11	0.00	0.01	$0.01	100.0%	121	0.03	762

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 119.3%, max 192.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Sep 11	Oct 9	109.1%	40.2%	171.6%	89	564
$21.00	Sep 11	Oct 23	66.6%	39.2%	69.7%	250	866

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Sep 11	Oct 23	109.1%	37.3%	192.5%	32	1.7K
$20.50	Sep 11	Oct 23	80.2%	41.6%	92.6%	457	826
$21.00	Sep 11	Oct 16	66.6%	39.2%	70.1%	137	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 0.56, avg 1.77)

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 18	$0.32	$0.18	$0.32	81%	0.56	$20.32
$21.00	$22.00	Oct 16	$0.33	$0.67	$0.33	48%	2.03	$21.33
$20.00	$20.50	Sep 25	$0.29	$0.21	$0.29	74%	0.72	$20.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$22.00	Sep 11	$0.32	$0.18	$0.32	98%	0.56	$22.18
$21.50	$20.50	Oct 23	$0.42	$0.58	$0.42	58%	1.38	$21.08
$21.50	$21.00	Oct 2	$0.23	$0.27	$0.23	63%	1.17	$21.27
$22.50	$22.00	Oct 2	$0.33	$0.17	$0.33	76%	0.52	$22.17
$22.00	$21.50	Oct 9	$0.29	$0.21	$0.29	70%	0.72	$21.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.67, avg 0.50)

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
$21.00	$21.50	Oct 2	$0.30	$0.30	$0.20	52%	1.50	$21.30
$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
$21.50	$22.00	Oct 9	$0.21	$0.21	$0.29	61%	0.72	$21.71

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	$19.50	Sep 25	$0.15	$0.15	$0.35	68%	0.43	$19.85
$20.00	$19.00	Oct 16	$0.28	$0.28	$0.72	64%	0.39	$19.72

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	66.6%	38.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Sep 11	Sep 18	$0.36	66.6%	38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.43% of stock, avg 8.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Sep 11	$0.11	$0.19	$0.30	$20.70	$21.30	1.43%
$20.50	Sep 11	$0.47	$0.04	$0.51	$19.99	$21.01	2.44%
$21.50	Sep 11	$0.05	$0.55	$0.60	$20.90	$22.10	2.87%
$21.00	Sep 18	$0.36	$0.55	$0.91	$20.09	$21.91	4.35%
$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%
$20.00	Sep 18	$0.95	$0.18	$1.13	$18.87	$21.13	5.40%
$21.50	Sep 18	$0.17	$0.98	$1.15	$20.35	$22.65	5.49%
$22.00	Sep 11	$0.01	$1.15	$1.16	$20.84	$23.16	5.54%
$20.50	Sep 25	$0.73	$0.49	$1.22	$19.28	$21.72	5.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.38% of stock, avg 3.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$19.00	Sep 18	$0.04	$0.04	$0.08	$18.92	$23.08
$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
$23.00	$19.50	Sep 18	$0.04	$0.10	$0.14	$19.36	$23.14
$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
$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. 10 found (best R:R 2.57, avg credit $0.31)

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	$0.28	$0.22	52%	1.27	$19.72	$23.78
20/20	22/22	Sep 25	$0.31	$0.19	42%	1.63	$19.69	$22.31
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	41%	1.50	$19.70	$23.80
20/20	22/23	Oct 2	$0.28	$0.22	44%	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
18/19	23/24	Oct 16	$0.33	$0.67	57%	0.49	$18.67	$23.33
18/19	22/23	Oct 16	$0.42	$0.58	45%	0.72	$18.58	$22.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$20.00	$21.00	Oct 16	$0.11	$0.89	34%	8.09
$20.00	$20.50	$21.00	Sep 11	$0.12	$0.38	58%	3.17
$21.00	$22.00	$23.00	Oct 16	$0.09	$0.91	27%	10.11
$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	37%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$21.00	$22.00	Oct 16	$0.11	$0.89	30%	8.09
$20.00	$20.50	$21.00	Sep 11	$0.12	$0.38	56%	3.17
$18.00	$19.00	$20.00	Oct 16	$0.10	$0.90	24%	9.00
$21.00	$22.00	$23.00	Oct 16	$0.11	$0.89	26%	8.09
$20.50	$21.00	$21.50	Sep 11	$0.21	$0.29	68%	1.38

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, 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	-$0.29	$0.71
$22.00	$23.00	1:2	Oct 16	-$0.06	$0.94
$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	-$0.09	$0.91
$21.50	$21.00	1:2	Sep 18	-$0.12	$0.38
$21.00	$20.50	1:2	Sep 18	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 2.34%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 16	$0.49	0.34	5.1%	2.34%	7.40%	47	760
$21.00	Oct 16	$0.77	0.48	0.3%	3.68%	3.96%	40	158
$23.00	Oct 16	$0.23	0.21	9.8%	1.10%	10.94%	9	161
$21.00	Oct 23	$0.61	0.49	0.3%	2.91%	3.20%	10	5
$22.50	Oct 9	$0.24	0.25	7.5%	1.15%	8.60%	5	14
$21.50	Oct 9	$0.37	0.39	2.7%	1.77%	4.44%	26	25
$22.00	Oct 23	$0.20	0.36	5.1%	0.96%	6.02%	--	13
$22.00	Oct 2	$0.28	0.28	5.1%	1.34%	6.40%	13	431
$22.00	Oct 9	$0.25	0.30	5.1%	1.19%	6.26%	32	32
$23.00	Oct 9	$0.17	0.18	9.8%	0.81%	10.65%	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 4,111

Total Puts 2,149

Put/Call Ratio 0.52

Net Difference 1,962

Prior's Put/Call Breakdown

Total Calls 6,188

Total Puts 6,953

Put/Call Ratio 1.12

Net Difference -765

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