M - Options Database

MACYS INC

$23.76 +2.37%

$23.93 (+0.72%)🌙

as of 07/15 06:50 PM

(7/14 19:08) ◀

Wednesday, July 15, 2026 (6:50pm)

▶ (7/16 18:43)

◀ 7/15 18:50 ▶

Option Volume

Detail

ℹ

Current (07/15) 7,131

Calls: 5,021 (70%)

Puts: 2,110 (30%)

Prior (07/14) 5,452

Calls: 4,044 (74%)

Puts: 1,408 (26%)

Current vs Prior +30.80%

Calls: +24.16% (Calls)

Puts: +49.86% (Puts)

Prior 7-Day Total 56,718

Calls: 30,730 (54%)

Puts: 25,988 (46%)

Prior 7-Day Average 8,102

Calls: 4,390 (54%)

Puts: 3,712 (46%)

Current vs Prior 7-Day Avg -11.99%

Calls: +14.37%

Puts: -43.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $843.6K

Calls: $737.2K (87%)

Puts: $106.4K (13%)

Prior (07/14) $598.3K

Calls: $525.2K (88%)

Puts: $73.1K (12%)

Current vs Prior +41.00%

Calls: +40.37%

Puts: +45.58%

Prior 7-Day Total $6.34M

Calls: $3.16M (50%)

Puts: $3.18M (50%)

Prior 7-Day Average $905.1K

Calls: $451.5K (50%)

Puts: $453.6K (50%)

Current vs Prior 7-Day Avg -6.80%

Calls: +63.28%

Puts: -76.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.42

Prior (07/14) 0.35

Current vs Prior +20.70%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -48.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 69,888

Calls: 30,644 (44%)

Puts: 39,244 (56%)

Prior (07/14) 49,475

Calls: 27,578 (56%)

Puts: 21,897 (44%)

Current vs Prior +41.26%

Prior 7-Day Total 350,918

Calls: 182,442 (52%)

Puts: 168,476 (48%)

Prior 7-Day Average 50,131

Calls: 26,063 (52%)

Puts: 24,068 (48%)

Current vs Prior 7-Day Avg +39.41%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.71% | 6.48%4.71% | 13.85%

Prior 5.51% | 6.51%5.51% | 14.48%

Current vs Prior -14.53% | -0.37%-14.53% | -4.35%

Prior 7-Day Avg 5.08% | 7.28%6.62% | 15.30%

Current vs 7-Day Avg -7.18% | -10.97%-28.82% | -9.50%

Prior 7-Day Eod 5.51% | 6.51%5.51% | 14.48%

Current vs 7-Day Eod -14.53% | -0.37%-14.53% | -4.35%

Sentiment BULLISHBULLISH

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 41.16% | 16.77%

Calls: 59.52% | 21.21%

Puts: 22.81% | 12.33%

Current vs 7-Day Avg -0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($737.2K) vs puts ($106.4K). Extreme bullish P/C ratio of 0.42 - heavy call buying (5,021 calls vs 2,110 puts). Rising open interest (up 41%) indicates new positions being established.

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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 13 of results (avg 7.4%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	3.20	3.35	$3.28	4.6%	17	0.82	784
$23.50	Aug 7	1.18	1.24	$1.21	5.0%	61	0.57	35
$22.50	Jul 31	1.66	1.77	$1.72	6.4%	739	0.74	480
$22.00	Jul 17	1.76	1.88	$1.82	6.6%	108	0.87	456
$20.00	Jul 17	3.65	3.95	$3.80	7.9%	11	1.00	202

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	1.40	1.47	$1.44	4.9%	2	0.76	49
$24.00	Aug 21	1.38	1.50	$1.44	8.3%	31	0.50	566
$24.50	Jul 24	1.01	1.10	$1.06	8.5%	1	0.66	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.73, cheapest $0.36)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 24	0.33	0.39	$0.36	16.7%	79	0.35	246
$24.00	Jul 24	0.51	0.58	$0.54	13.0%	132	0.46	92
$23.50	Jul 17	0.50	0.61	$0.55	20.0%	164	0.60	381
$24.50	Aug 7	0.67	0.77	$0.72	13.9%	2	0.41	--
$24.00	Jul 31	0.73	0.86	$0.80	16.2%	69	0.48	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 31	0.33	0.40	$0.37	18.9%	7	0.26	39
$23.50	Jul 24	0.45	0.52	$0.49	14.3%	7	0.41	122
$23.00	Aug 7	0.58	0.69	$0.64	17.2%	3	0.35	--
$23.50	Jul 31	0.64	0.78	$0.71	19.7%	19	0.43	--
$24.00	Jul 24	0.69	0.77	$0.73	11.0%	305	0.54	37

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	3.65	3.95	$3.80	7.9%	11	1.00	202
$21.00	Jul 17	2.66	3.15	$2.91	16.8%	6	1.00	907
$20.50	Jul 24	2.61	4.35	$3.48	50.0%	2	0.95	--
$20.50	Jul 17	3.20	3.55	$3.38	10.4%	68	0.93	69
$20.00	Jul 31	2.67	4.30	$3.49	46.7%	1	0.91	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	1.51	2.68	$2.10	55.7%	1	0.98	--
$27.00	Jul 17	2.73	3.50	$3.12	24.7%	1	0.94	1
$27.50	Jul 31	3.35	4.00	$3.68	17.7%	1	0.89	1
$26.50	Jul 17	2.38	3.30	$2.84	32.4%	8	0.89	--
$25.00	Jul 24	1.40	1.47	$1.44	4.9%	2	0.76	49

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 6.4K, top 769)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 17	1.29	1.40	$1.35	8.1%	769	0.89	2.3K
$22.50	Jul 31	1.66	1.77	$1.72	6.4%	739	0.74	480
$24.00	Aug 21	1.22	1.39	$1.31	13.0%	388	0.51	2.0K
$23.00	Jul 17	0.85	1.00	$0.93	16.1%	182	0.79	1.2K
$23.50	Jul 17	0.50	0.61	$0.55	20.0%	164	0.60	381

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	0.00	0.22	$0.11	200.0%	381	0.13	1.4K
$24.00	Jul 24	0.69	0.77	$0.73	11.0%	305	0.54	37
$21.00	Jul 24	0.00	0.11	$0.06	183.3%	221	0.06	113
$23.00	Jul 17	0.08	0.17	$0.13	69.2%	212	0.22	1.1K
$22.00	Jul 24	0.10	0.19	$0.15	60.0%	84	0.15	124

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 65.2%, max 155.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Jul 17	Aug 28	119.5%	49.8%	139.8%	7	2
$27.00	Jul 17	Aug 28	112.4%	50.2%	124.2%	31	633
$20.50	Jul 17	Jul 24	135.7%	61.4%	120.9%	70	69
$28.00	Jul 17	Aug 21	95.4%	45.2%	111.1%	59	282
$22.00	Jul 17	Aug 14	95.8%	45.4%	110.9%	110	456

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Jul 17	Aug 28	135.7%	53.1%	155.4%	8	324
$21.50	Jul 17	Aug 28	115.5%	53.9%	114.5%	19	178
$20.00	Jul 17	Aug 28	100.5%	52.4%	91.7%	20	--
$21.00	Jul 17	Aug 21	83.0%	46.5%	78.3%	59	2.0K
$22.00	Jul 17	Aug 28	95.8%	55.5%	72.5%	383	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 13.29, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$28.00	Aug 14	$0.14	$1.86	$0.14	13.29	$26.14
$25.50	$26.50	Jul 31	$0.15	$0.85	$0.15	5.67	$25.65
$27.00	$28.00	Aug 21	$0.16	$0.84	$0.16	5.25	$27.16
$26.00	$27.00	Aug 21	$0.20	$0.80	$0.20	4.00	$26.20
$24.50	$25.00	Jul 17	$0.11	$0.39	$0.11	3.55	$24.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.50	$21.00	Jul 17	$0.10	$0.40	$0.10	4.00	$21.40
$23.00	$22.00	Aug 21	$0.20	$0.80	$0.20	4.00	$22.80
$23.00	$22.50	Jul 24	$0.11	$0.39	$0.11	3.55	$22.89
$22.50	$22.00	Aug 7	$0.12	$0.38	$0.12	3.17	$22.38
$20.50	$20.00	Aug 28	$0.12	$0.38	$0.12	3.17	$20.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 4.36, avg 1.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$23.50	Jul 17	$0.38	$0.38	$0.12	3.17	$23.38
$22.00	$22.50	Aug 14	$0.38	$0.38	$0.12	3.17	$22.38
$21.00	$23.00	Aug 21	$1.43	$1.43	$0.57	2.51	$22.43
$20.00	$22.50	Jul 31	$1.77	$1.77	$0.73	2.42	$21.77
$22.50	$23.00	Jul 31	$0.35	$0.35	$0.15	2.33	$22.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.50	$24.50	Jul 31	$2.44	$2.44	$0.56	4.36	$25.06
$25.00	$24.50	Jul 24	$0.38	$0.38	$0.12	3.17	$24.62
$28.50	$23.50	Aug 14	$3.77	$3.77	$1.23	3.07	$24.73
$24.50	$24.00	Jul 24	$0.33	$0.33	$0.17	1.94	$24.17
$26.00	$24.50	Jul 17	$0.98	$0.98	$0.52	1.88	$25.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.21, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Jul 17	Jul 24	$0.09	57.1%	46.9%
$27.00	Jul 17	Jul 24	$0.09	112.4%	66.1%
$20.50	Jul 17	Jul 24	$0.10	135.7%	61.4%
$25.50	Jul 17	Jul 24	$0.12	66.3%	46.2%
$25.00	Jul 17	Jul 24	$0.17	62.7%	44.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 17	Jul 31	$0.09	115.5%	49.5%
$22.50	Jul 17	Jul 24	$0.15	62.2%	46.2%
$24.00	Jul 17	Jul 24	$0.16	62.2%	43.2%
$23.00	Jul 17	Jul 24	$0.19	57.2%	44.3%
$23.50	Jul 17	Jul 24	$0.20	57.3%	42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.54% of stock, avg 9.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 17	$0.55	$0.29	$0.84	$22.66	$24.34	3.54%
$24.00	Jul 17	$0.31	$0.57	$0.88	$23.12	$24.88	3.70%
$23.00	Jul 17	$0.93	$0.13	$1.06	$21.94	$24.06	4.46%
$24.00	Jul 24	$0.54	$0.73	$1.27	$22.73	$25.27	5.35%
$24.50	Jul 17	$0.18	$1.12	$1.30	$23.20	$25.80	5.47%
$23.50	Jul 24	$0.81	$0.49	$1.30	$22.20	$24.80	5.47%
$22.50	Jul 17	$1.35	$0.06	$1.41	$21.09	$23.91	5.93%
$24.50	Jul 24	$0.36	$1.06	$1.42	$23.08	$25.92	5.98%
$23.00	Jul 24	$1.15	$0.32	$1.47	$21.53	$24.47	6.19%
$25.00	Jul 24	$0.24	$1.44	$1.68	$23.32	$26.68	7.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.55% of stock, avg 4.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$22.50	Jul 17	$0.07	$0.06	$0.13	$22.37	$25.13
$26.50	$22.50	Jul 17	$0.11	$0.06	$0.17	$22.33	$26.67
$25.00	$22.00	Jul 17	$0.07	$0.11	$0.18	$21.82	$25.18
$25.00	$21.50	Jul 17	$0.07	$0.11	$0.18	$21.32	$25.18
$27.50	$22.50	Jul 17	$0.12	$0.06	$0.18	$22.32	$27.68
$25.00	$23.00	Jul 17	$0.07	$0.13	$0.20	$22.80	$25.20
$26.50	$22.00	Jul 17	$0.11	$0.11	$0.22	$21.78	$26.72
$26.50	$21.50	Jul 17	$0.11	$0.11	$0.22	$21.28	$26.72
$27.50	$22.00	Jul 17	$0.12	$0.11	$0.23	$21.77	$27.73
$27.50	$21.50	Jul 17	$0.12	$0.11	$0.23	$21.27	$27.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 8.09, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	23/24	Aug 21	$0.89	$0.11	8.09	$21.11	$23.89
23/24	25/26	Aug 21	$0.87	$0.13	6.69	$23.13	$25.87
20/22	22/24	Aug 28	$0.87	$0.13	6.69	$20.63	$23.37
24/24	24/25	Jul 31	$0.40	$0.10	4.00	$23.60	$24.90
22/22	24/24	Aug 7	$0.40	$0.10	4.00	$22.10	$23.90
22/22	22/24	Aug 28	$0.80	$0.20	4.00	$21.20	$23.30
22/22	24/24	Aug 28	$0.40	$0.10	4.00	$21.60	$24.40
24/24	25/26	Jul 31	$0.39	$0.11	3.55	$24.11	$25.39
20/20	24/25	Aug 28	$0.39	$0.11	3.55	$20.11	$24.89
22/23	24/24	Jul 24	$0.38	$0.12	3.17	$22.62	$23.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$23.50	$24.00	Aug 7	$0.05	$0.45	9.00
$24.00	$24.50	$25.00	Jul 24	$0.06	$0.44	7.33
$26.00	$26.50	$27.00	Jul 24	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Jul 24	$0.07	$0.43	6.14
$23.00	$23.50	$24.00	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$23.50	$24.00	Aug 7	$0.05	$0.45	9.00
$22.50	$23.00	$23.50	Jul 24	$0.06	$0.44	7.33
$21.50	$22.00	$22.50	Aug 7	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Jul 24	$0.07	$0.43	6.14
$20.50	$21.00	$21.50	Aug 14	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-0.17, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$28.00	1:2	Aug 14	-$0.17	$1.83
$21.00	$23.00	1:2	Aug 21	-$0.42	$1.58
$27.00	$28.00	1:2	Aug 21	-$0.08	$0.92
$25.00	$26.00	1:2	Aug 7	-$0.10	$0.90
$25.00	$26.00	1:2	Aug 14	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$24.50	1:2	Jul 17	-$0.14	$1.36
$21.00	$20.00	1:2	Aug 7	-$0.11	$0.89
$23.00	$22.00	1:2	Aug 14	-$0.18	$0.82
$21.50	$20.50	1:2	Aug 28	-$0.18	$0.82
$24.00	$23.00	1:2	Aug 21	-$0.40	$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 6.06%, avg 2.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$1.44	0.52	1.0%	6.06%	7.07%	9	16
$24.50	Aug 28	$1.25	0.48	3.1%	5.26%	8.38%	1	--
$24.00	Aug 21	$1.22	0.51	1.0%	5.13%	6.14%	388	2.0K
$24.00	Aug 14	$1.08	0.51	1.0%	4.55%	5.56%	36	95
$25.00	Aug 28	$0.99	0.43	5.2%	4.17%	9.39%	5	1
$25.00	Aug 21	$0.89	0.40	5.2%	3.75%	8.96%	87	1.2K
$24.00	Aug 7	$0.88	0.49	1.0%	3.70%	4.71%	69	55
$24.50	Aug 14	$0.83	0.44	3.1%	3.49%	6.61%	110	9
$25.50	Aug 28	$0.82	0.39	7.3%	3.45%	10.77%	1	--
$24.00	Jul 31	$0.73	0.48	1.0%	3.07%	4.08%	69	64

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 5,021

Total Puts 2,110

Put/Call Ratio 0.42

Net Difference 2,911

Prior's Put/Call Breakdown

Total Calls 4,044

Total Puts 1,408

Put/Call Ratio 0.35

Net Difference 2,636

Prior 7-Day Put/Call Summary

Total Calls 30,730

Total Puts 25,988

Average Put/Call Ratio 0.81

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