M - Options Database

MACYS INC

$23.55 -3.72%

$23.50 (-0.21%)🌙

as of 06/30 06:38 PM

(6/29 18:42) ◀

Tuesday, June 30, 2026 (6:38pm)

▶ (7/1 18:42)

◀ 6/30 18:38 ▶

Option Volume

Detail

ℹ

Current (06/30) 10,291

Calls: 5,909 (57%)

Puts: 4,382 (43%)

Prior (06/29) 9,087

Calls: 5,932 (65%)

Puts: 3,155 (35%)

Current vs Prior +13.25%

Calls: -0.39% (Calls)

Puts: +38.89% (Puts)

Prior 7-Day Total 85,190

Calls: 56,320 (66%)

Puts: 28,870 (34%)

Prior 7-Day Average 12,170

Calls: 8,045 (66%)

Puts: 4,124 (34%)

Current vs Prior 7-Day Avg -15.44%

Calls: -26.56%

Puts: +6.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $1.75M

Calls: $1.45M (83%)

Puts: $300.9K (17%)

Prior (06/29) $1.80M

Calls: $1.48M (83%)

Puts: $310.9K (17%)

Current vs Prior -2.65%

Calls: -2.53%

Puts: -3.23%

Prior 7-Day Total $11.74M

Calls: $7.96M (68%)

Puts: $3.78M (32%)

Prior 7-Day Average $1.68M

Calls: $1.14M (68%)

Puts: $540.4K (32%)

Current vs Prior 7-Day Avg +4.18%

Calls: +27.24%

Puts: -44.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.74

Prior (06/29) 0.53

Current vs Prior +39.43%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -1.04%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30) 45,850

Calls: 29,854 (65%)

Puts: 15,996 (35%)

Prior (06/29) 51,797

Calls: 37,831 (73%)

Puts: 13,966 (27%)

Current vs Prior -11.48%

Prior 7-Day Total 286,307

Calls: 191,436 (67%)

Puts: 94,871 (33%)

Prior 7-Day Average 40,901

Calls: 27,348 (67%)

Puts: 13,553 (33%)

Current vs Prior 7-Day Avg +12.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 7.05% | 8.83%7.05% | 8.83%8.83% | 16.39%

Prior 4.74% | 7.07%-- | ---- | --

Current vs Prior -8.67% | -0.34%-- | ---- | --

Prior 7-Day Avg 4.92% | 6.60%-- | ---- | --

Current vs 7-Day Avg -11.89% | +6.81%-- | ---- | --

Prior 7-Day Eod 4.74% | 7.07%-- | ---- | --

Current vs 7-Day Eod -8.67% | -0.34%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.16% | 16.77%

Calls: 59.52% | 21.21%

Puts: 22.81% | 12.33%

Prior 41.16% | 16.77%

Calls: 59.52% | 21.21%

Puts: 22.81% | 12.33%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 40.81% | 27.17%

Calls: 37.23% | 27.05%

Puts: 44.39% | 27.29%

Current vs 7-Day Avg +0.86% | -38.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.45M) vs puts ($300.9K). P/C ratio rising 39% - increased hedging/bearish positioning. Call-heavy open interest (29,854 calls vs 15,996 puts) suggests bullish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 5 of results (avg 8.6%, best 6.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 10	0.72	0.77	$0.75	6.7%	936	0.53	41
$22.50	Jul 31	1.78	1.94	$1.86	8.6%	75	0.66	--
$23.00	Jul 17	1.16	1.28	$1.22	9.8%	8	0.61	841

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	1.86	2.02	$1.94	8.2%	5	0.68	--
$24.50	Jul 10	1.19	1.31	$1.25	9.6%	17	0.69	117

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.80, cheapest $0.62)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 10	0.72	0.77	$0.75	6.7%	936	0.53	41
$24.00	Jul 24	0.79	0.95	$0.87	18.4%	59	0.46	38
$23.50	Jul 17	0.86	1.01	$0.94	16.0%	18	0.53	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 2	0.56	0.68	$0.62	19.4%	218	0.64	261
$23.50	Jul 10	0.59	0.70	$0.65	16.9%	342	0.47	176
$23.00	Jul 24	0.72	0.85	$0.78	16.7%	293	0.40	4
$23.50	Jul 17	0.79	0.93	$0.86	16.3%	144	0.47	149
$24.00	Jul 10	0.85	0.97	$0.91	13.2%	26	0.58	161

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 2	2.08	2.94	$2.51	34.3%	1	0.98	6
$20.00	Jul 10	3.10	3.90	$3.50	22.9%	5	0.97	95
$19.00	Jul 2	4.25	4.80	$4.53	12.1%	2	0.96	1
$19.50	Jul 2	3.65	4.45	$4.05	19.8%	1	0.96	--
$22.00	Jul 2	1.22	2.08	$1.65	52.1%	74	0.94	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 2	1.86	2.15	$2.01	14.4%	26	1.00	76
$27.00	Jul 2	3.35	4.05	$3.70	18.9%	2	1.00	--
$27.50	Jul 2	3.75	4.60	$4.18	20.3%	3	1.00	--
$28.00	Jul 2	4.35	5.05	$4.70	14.9%	1	1.00	--
$26.50	Jul 2	2.81	3.50	$3.16	21.8%	4	0.94	10

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 7.8K, top 936)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 10	0.72	0.77	$0.75	6.7%	936	0.53	41
$23.50	Jul 2	0.34	0.45	$0.40	27.5%	473	0.53	181
$24.00	Jul 10	0.44	0.57	$0.51	25.5%	450	0.42	102
$26.00	Jul 24	0.26	0.36	$0.31	32.3%	236	0.21	254
$23.50	Jul 31	1.18	1.37	$1.27	15.0%	166	0.53	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 2	0.00	0.03	$0.02	150.0%	906	0.03	41
$23.50	Jul 10	0.59	0.70	$0.65	16.9%	342	0.47	176
$23.00	Jul 17	0.57	0.72	$0.65	23.1%	304	0.39	1.0K
$23.00	Jul 24	0.72	0.85	$0.78	16.7%	293	0.40	4
$23.00	Jul 10	0.40	0.50	$0.45	22.2%	270	0.36	36

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 63.0%, max 255.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 2	Jul 10	173.9%	56.1%	210.1%	6	116
$28.00	Jul 2	Jul 24	108.6%	48.3%	124.9%	2	--
$26.50	Jul 2	Aug 7	88.0%	42.5%	107.1%	4	76
$27.00	Jul 2	Jul 24	88.9%	48.4%	83.9%	3	--
$26.00	Jul 2	Aug 7	79.4%	46.4%	71.1%	10	2

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 2	Jul 31	173.9%	49.0%	255.1%	4	2
$20.50	Jul 2	Jul 24	107.3%	49.6%	116.5%	3	--
$27.00	Jul 2	Jul 24	88.9%	48.4%	83.9%	3	--
$26.00	Jul 2	Jul 31	79.4%	46.4%	71.3%	21	311
$21.00	Jul 2	Aug 7	78.3%	47.6%	64.5%	2	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 9.00, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Jul 24	$0.10	$0.90	$0.10	9.00	$26.10
$25.00	$25.50	Jul 17	$0.10	$0.40	$0.10	4.00	$25.10
$25.00	$26.00	Jul 24	$0.21	$0.79	$0.21	3.76	$25.21
$23.50	$24.00	Jul 2	$0.12	$0.38	$0.12	3.17	$23.62
$25.50	$26.00	Aug 7	$0.12	$0.38	$0.12	3.17	$25.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Jul 10	$0.12	$0.88	$0.12	7.33	$21.88
$22.00	$21.00	Jul 17	$0.17	$0.83	$0.17	4.88	$21.83
$21.50	$20.50	Jul 24	$0.17	$0.83	$0.17	4.88	$21.33
$23.00	$22.50	Jul 2	$0.10	$0.40	$0.10	4.00	$22.90
$22.00	$20.00	Jul 31	$0.40	$1.60	$0.40	4.00	$21.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 7.33, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 24	$0.88	$0.88	$0.12	7.33	$21.88
$21.00	$22.00	Jul 2	$0.86	$0.86	$0.14	6.14	$21.86
$23.00	$23.50	Jul 2	$0.35	$0.35	$0.15	2.33	$23.35
$22.50	$23.00	Jul 2	$0.32	$0.32	$0.18	1.78	$22.82
$22.00	$22.50	Jul 10	$0.31	$0.31	$0.19	1.63	$22.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$25.50	Jul 10	$1.28	$1.28	$0.22	5.82	$25.72
$25.50	$25.00	Jul 17	$0.40	$0.40	$0.10	4.00	$25.10
$25.50	$25.00	Jul 2	$0.39	$0.39	$0.11	3.55	$25.11
$26.00	$24.50	Jul 31	$1.12	$1.12	$0.38	2.95	$24.88
$24.50	$24.00	Jul 10	$0.34	$0.34	$0.16	2.12	$24.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.24, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 2	Jul 10	$0.08	173.9%	56.1%
$27.00	Jul 2	Jul 17	$0.09	88.9%	46.7%
$26.50	Jul 2	Jul 17	$0.14	88.0%	48.0%
$25.50	Jul 2	Jul 10	$0.15	56.5%	47.1%
$25.00	Jul 2	Jul 10	$0.20	55.5%	45.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 2	Jul 10	$0.07	78.3%	51.5%
$24.50	Jul 2	Jul 10	$0.12	55.7%	44.5%
$22.00	Jul 2	Jul 10	$0.17	60.2%	48.6%
$25.00	Jul 2	Jul 10	$0.19	55.5%	45.4%
$22.50	Jul 2	Jul 10	$0.24	58.6%	47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 3.14% of stock, avg 9.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 2	$0.40	$0.34	$0.74	$22.76	$24.24	3.14%
$24.00	Jul 2	$0.28	$0.62	$0.90	$23.10	$24.90	3.82%
$23.00	Jul 2	$0.75	$0.17	$0.92	$22.08	$23.92	3.91%
$22.50	Jul 2	$1.07	$0.07	$1.14	$21.36	$23.64	4.84%
$24.50	Jul 2	$0.09	$1.13	$1.22	$23.28	$25.72	5.18%
$23.50	Jul 10	$0.75	$0.65	$1.40	$22.10	$24.90	5.94%
$24.00	Jul 10	$0.51	$0.91	$1.42	$22.58	$25.42	6.03%
$23.00	Jul 10	$1.02	$0.45	$1.47	$21.53	$24.47	6.24%
$22.50	Jul 10	$1.32	$0.31	$1.63	$20.87	$24.13	6.92%
$25.00	Jul 2	$0.03	$1.62	$1.65	$23.35	$26.65	7.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 0.25% of stock, avg 3.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$22.00	Jul 2	$0.03	$0.03	$0.06	$21.94	$25.06
$25.00	$22.50	Jul 2	$0.03	$0.07	$0.10	$22.40	$25.10
$24.50	$22.00	Jul 2	$0.09	$0.03	$0.12	$21.88	$24.62
$24.50	$22.50	Jul 2	$0.09	$0.07	$0.16	$22.34	$24.66
$25.00	$20.00	Jul 2	$0.03	$0.13	$0.16	$19.84	$25.16
$25.00	$23.00	Jul 2	$0.03	$0.17	$0.20	$22.80	$25.20
$24.50	$20.00	Jul 2	$0.09	$0.13	$0.22	$19.78	$24.72
$25.50	$21.00	Jul 10	$0.16	$0.08	$0.24	$20.76	$25.74
$24.50	$23.00	Jul 2	$0.09	$0.17	$0.26	$22.74	$24.76
$24.00	$22.00	Jul 2	$0.28	$0.03	$0.31	$21.69	$24.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 3.55, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/22	24/24	Jul 24	$0.39	$0.11	3.55	$22.11	$23.89
24/24	26/26	Aug 7	$0.39	$0.11	3.55	$23.61	$25.89
22/22	23/24	Jul 10	$0.38	$0.12	3.17	$22.12	$23.38
22/23	24/24	Jul 10	$0.38	$0.12	3.17	$22.62	$23.88
23/24	24/24	Jul 17	$0.38	$0.12	3.17	$23.12	$24.38
24/24	25/26	Jul 17	$0.38	$0.12	3.17	$23.62	$25.38
23/24	24/25	Jul 24	$0.38	$0.12	3.17	$23.12	$24.88
22/22	24/24	Jul 17	$0.37	$0.13	2.85	$22.13	$23.87
22/23	24/24	Jul 24	$0.37	$0.13	2.85	$22.63	$24.37
24/25	26/27	Jul 24	$0.74	$0.26	2.85	$24.26	$26.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 2	$0.05	$0.95	19.00
$24.00	$24.50	$25.00	Jul 24	$0.05	$0.45	9.00
$25.00	$26.00	$27.00	Jul 24	$0.11	$0.89	8.09
$23.50	$24.50	$25.50	Aug 7	$0.13	$0.87	6.69
$23.50	$24.00	$24.50	Jul 17	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$22.50	$23.00	Jul 2	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Jul 10	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Jul 10	$0.06	$0.44	7.33
$21.50	$22.00	$22.50	Jul 24	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Jul 24	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.06, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.50	$26.00	1:2	Jul 31	-$0.06	$1.44
$22.00	$23.50	1:2	Jul 24	-$0.23	$1.27
$25.00	$26.00	1:2	Jul 24	-$0.10	$0.90
$26.00	$27.00	1:2	Jul 24	-$0.11	$0.89
$21.00	$22.00	1:2	Jul 10	-$0.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$22.00	1:2	Aug 7	-$0.12	$1.38
$26.00	$24.50	1:2	Jul 31	-$0.62	$0.88
$22.00	$21.00	1:2	Aug 7	-$0.19	$0.81
$23.00	$22.00	1:2	Jul 31	-$0.26	$0.74
$24.00	$23.00	1:2	Jul 31	-$0.44	$0.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.99%, avg 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Jul 31	$0.94	0.47	1.9%	3.99%	5.90%	102	13
$24.50	Aug 7	$0.87	0.42	4.0%	3.69%	7.73%	64	9
$24.00	Jul 24	$0.79	0.46	1.9%	3.35%	5.27%	59	38
$24.50	Jul 31	$0.74	0.41	4.0%	3.14%	7.18%	75	237
$24.00	Jul 17	$0.63	0.44	1.9%	2.68%	4.59%	66	582
$24.50	Jul 24	$0.60	0.38	4.0%	2.55%	6.58%	52	160
$25.50	Aug 7	$0.57	0.32	8.3%	2.42%	10.70%	1	21
$24.50	Jul 17	$0.46	0.36	4.0%	1.95%	5.99%	80	43
$25.00	Jul 24	$0.46	0.32	6.2%	1.95%	8.11%	10	--
$26.00	Aug 7	$0.46	0.28	10.4%	1.95%	12.36%	2	2

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 5,909

Total Puts 4,382

Put/Call Ratio 0.74

Net Difference 1,527

Prior's Put/Call Breakdown

Total Calls 5,932

Total Puts 3,155

Put/Call Ratio 0.53

Net Difference 2,777

Prior 7-Day Put/Call Summary

Total Calls 56,320

Total Puts 28,870

Average Put/Call Ratio 0.75

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