M - Options Database

MACYS INC

$23.80 +2.10%

$23.71 (-0.38%)🌙

as of 07/21 06:46 PM

(7/20 18:46) ◀

Tuesday, July 21, 2026 (6:46pm)

▶ (7/22 19:56)

◀ 7/21 18:46 ▶

Option Volume

Detail

ℹ

Current (07/21) 3,769

Calls: 2,430 (64%)

Puts: 1,339 (36%)

Prior (07/20) 5,174

Calls: 3,142 (61%)

Puts: 2,032 (39%)

Current vs Prior -27.16%

Calls: -22.66% (Calls)

Puts: -34.10% (Puts)

Prior 7-Day Total 44,751

Calls: 31,051 (69%)

Puts: 13,700 (31%)

Prior 7-Day Average 6,393

Calls: 4,435 (69%)

Puts: 1,957 (31%)

Current vs Prior 7-Day Avg -41.04%

Calls: -45.22%

Puts: -31.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $473.1K

Calls: $320.1K (68%)

Puts: $152.9K (32%)

Prior (07/20) $597.7K

Calls: $385.7K (65%)

Puts: $212.0K (35%)

Current vs Prior -20.85%

Calls: -16.99%

Puts: -27.88%

Prior 7-Day Total $4.82M

Calls: $3.82M (79%)

Puts: $999.5K (21%)

Prior 7-Day Average $688.7K

Calls: $545.9K (79%)

Puts: $142.8K (21%)

Current vs Prior 7-Day Avg -31.31%

Calls: -41.36%

Puts: +7.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.55

Prior (07/20) 0.65

Current vs Prior -14.80%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +18.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 36,788

Calls: 21,575 (59%)

Puts: 15,213 (41%)

Prior (07/20) 53,915

Calls: 20,713 (38%)

Puts: 33,202 (62%)

Current vs Prior -31.77%

Prior 7-Day Total 411,171

Calls: 216,728 (53%)

Puts: 194,443 (47%)

Prior 7-Day Average 58,738

Calls: 30,961 (53%)

Puts: 27,777 (47%)

Current vs Prior 7-Day Avg -37.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 4.58% | 7.06%11.55% | 18.11%

Prior 5.49% | 7.38%12.44% | 19.13%

Current vs Prior -16.60% | -4.34%-7.12% | -5.35%

Prior 7-Day Avg 5.39% | 7.09%5.84% | 15.05%

Current vs 7-Day Avg -15.06% | -0.38%+97.79% | +20.32%

Prior 7-Day Eod 5.49% | 7.38%12.44% | 19.13%

Current vs 7-Day Eod -16.60% | -4.34%-7.12% | -5.35%

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

Moderately bullish flow with 68% call dollar volume ($320.1K). Bullish P/C ratio of 0.55. Declining open interest (down 32%) indicates positions being closed.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 11 of results (avg 7.8%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 31	1.52	1.59	$1.56	4.5%	2	0.77	--
$20.00	Jul 24	3.60	3.85	$3.73	6.7%	5	1.00	27
$23.00	Aug 7	1.30	1.41	$1.36	8.1%	11	0.66	--
$23.00	Aug 21	1.65	1.79	$1.72	8.1%	52	0.62	1.4K
$23.00	Jul 24	0.91	0.99	$0.95	8.4%	54	0.77	252

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Aug 7	0.72	0.76	$0.74	5.4%	20	0.43	19
$22.00	Aug 21	0.54	0.58	$0.56	7.1%	57	0.27	829
$24.50	Jul 24	0.83	0.91	$0.87	9.2%	40	0.74	27
$28.50	Aug 14	4.65	5.10	$4.88	9.2%	2	0.80	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.58, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.29	0.34	$0.32	15.6%	202	0.43	369
$25.00	Aug 7	0.42	0.46	$0.44	9.1%	12	0.31	50
$23.50	Jul 24	0.54	0.60	$0.57	10.5%	152	0.62	153
$24.50	Aug 7	0.52	0.63	$0.57	19.3%	22	0.39	35
$24.00	Aug 7	0.73	0.83	$0.78	12.8%	32	0.48	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.17	0.20	$0.19	15.8%	10	0.11	508
$22.00	Aug 7	0.25	0.30	$0.28	17.9%	22	0.20	92
$23.50	Jul 24	0.27	0.32	$0.30	16.7%	73	0.38	392
$22.50	Aug 7	0.35	0.41	$0.38	15.8%	10	0.27	14
$24.00	Jul 24	0.48	0.56	$0.52	15.4%	86	0.57	362

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	3.60	3.85	$3.73	6.7%	5	1.00	27
$20.50	Jul 24	3.05	3.35	$3.20	9.4%	5	1.00	11
$21.00	Jul 24	2.40	2.90	$2.65	18.9%	5	1.00	7
$20.00	Jul 31	2.96	3.95	$3.46	28.6%	1	1.00	--
$20.00	Aug 7	3.45	4.05	$3.75	16.0%	2	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 24	2.91	4.05	$3.48	32.8%	5	0.99	3
$26.50	Jul 24	2.01	3.90	$2.96	63.9%	2	0.99	--
$28.00	Jul 24	4.00	5.20	$4.60	26.1%	2	0.98	--
$28.00	Aug 14	4.05	4.70	$4.38	14.8%	12	0.92	--
$25.00	Jul 24	1.20	1.76	$1.48	37.8%	1	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 3.0K, top 207)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.04	0.07	$0.06	50.0%	207	0.12	306
$24.00	Jul 24	0.29	0.34	$0.32	15.6%	202	0.43	369
$24.00	Aug 21	1.01	1.25	$1.13	21.2%	184	0.49	1.9K
$23.50	Jul 31	0.79	0.92	$0.86	15.1%	178	0.57	67
$23.50	Jul 24	0.54	0.60	$0.57	10.5%	152	0.62	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Aug 14	0.82	1.01	$0.92	20.7%	136	0.44	7
$23.00	Aug 14	0.62	0.80	$0.71	25.4%	98	0.37	5
$24.00	Jul 24	0.48	0.56	$0.52	15.4%	86	0.57	362
$23.50	Jul 24	0.27	0.32	$0.30	16.7%	73	0.38	392
$23.00	Aug 21	0.80	0.99	$0.90	21.1%	61	0.38	924

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 46.3%, max 244.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Jul 24	Aug 14	171.1%	82.9%	106.5%	6	3
$20.00	Jul 24	Aug 7	100.6%	52.8%	90.4%	7	27
$20.50	Jul 24	Aug 14	79.1%	57.0%	38.9%	7	11
$27.00	Jul 24	Aug 21	61.4%	46.0%	33.5%	20	673
$21.00	Jul 24	Aug 21	61.6%	46.4%	32.7%	6	783

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 24	Aug 14	162.5%	47.1%	244.8%	8	1
$28.00	Jul 24	Aug 14	83.7%	43.3%	93.3%	14	--
$20.50	Jul 24	Aug 21	79.1%	50.4%	56.9%	2	561
$21.50	Jul 31	Aug 21	71.7%	47.4%	51.3%	58	73
$21.00	Jul 24	Aug 21	61.6%	46.4%	32.7%	7	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 8.09, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 21	$0.11	$0.89	$0.11	8.09	$27.11
$25.00	$26.00	Jul 31	$0.14	$0.86	$0.14	6.14	$25.14
$25.50	$27.50	Aug 28	$0.34	$1.66	$0.34	4.88	$25.84
$24.50	$25.00	Jul 24	$0.10	$0.40	$0.10	4.00	$24.60
$26.00	$27.00	Aug 21	$0.20	$0.80	$0.20	4.00	$26.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 14	$0.18	$0.82	$0.18	4.56	$21.82
$22.50	$22.00	Jul 31	$0.10	$0.40	$0.10	4.00	$22.40
$22.00	$21.50	Aug 21	$0.12	$0.38	$0.12	3.17	$21.88
$22.50	$22.00	Aug 21	$0.12	$0.38	$0.12	3.17	$22.38
$23.00	$22.50	Jul 31	$0.13	$0.37	$0.13	2.85	$22.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 5.45, avg 1.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$22.00	Aug 7	$1.69	$1.69	$0.31	5.45	$21.69
$19.50	$20.00	Jul 24	$0.40	$0.40	$0.10	4.00	$19.90
$23.00	$23.50	Jul 24	$0.38	$0.38	$0.12	3.17	$23.38
$20.00	$22.50	Jul 31	$1.90	$1.90	$0.60	3.17	$21.90
$22.50	$23.50	Jul 31	$0.70	$0.70	$0.30	2.33	$23.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$23.50	Aug 7	$3.51	$3.51	$0.99	3.55	$24.49
$27.50	$23.50	Aug 14	$3.08	$3.08	$0.92	3.35	$24.42
$28.00	$27.50	Aug 14	$0.38	$0.38	$0.12	3.17	$27.62
$24.50	$24.00	Jul 24	$0.35	$0.35	$0.15	2.33	$24.15
$25.00	$23.00	Aug 21	$0.98	$0.98	$1.02	0.96	$24.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.23, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Jul 24	Aug 7	$0.07	171.1%	64.7%
$26.00	Jul 24	Jul 31	$0.09	53.7%	46.2%
$27.00	Jul 24	Jul 31	$0.10	61.4%	59.2%
$28.00	Aug 21	Aug 28	$0.12	47.1%	50.1%
$25.00	Jul 24	Jul 31	$0.19	46.0%	43.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 24	Jul 31	$0.06	61.6%	52.2%
$28.50	Aug 7	Aug 14	$0.10	80.5%	76.0%
$20.50	Jul 24	Jul 31	$0.12	79.1%	71.4%
$22.00	Jul 24	Jul 31	$0.13	58.4%	49.2%
$22.50	Jul 24	Jul 31	$0.19	55.4%	48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 3.53% of stock, avg 8.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 24	$0.32	$0.52	$0.84	$23.16	$24.84	3.53%
$23.50	Jul 24	$0.57	$0.30	$0.87	$22.63	$24.37	3.66%
$24.50	Jul 24	$0.16	$0.87	$1.03	$23.47	$25.53	4.33%
$23.00	Jul 24	$0.95	$0.15	$1.10	$21.90	$24.10	4.62%
$22.50	Jul 24	$1.27	$0.08	$1.35	$21.15	$23.85	5.67%
$23.50	Jul 31	$0.86	$0.56	$1.42	$22.08	$24.92	5.97%
$25.00	Jul 24	$0.06	$1.48	$1.54	$23.46	$26.54	6.47%
$23.50	Aug 7	$1.04	$0.74	$1.78	$21.72	$25.28	7.48%
$22.00	Jul 24	$1.76	$0.04	$1.80	$20.20	$23.80	7.56%
$22.50	Jul 31	$1.56	$0.27	$1.83	$20.67	$24.33	7.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 97 found (cheapest 0.42% of stock, avg 3.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$22.00	Jul 24	$0.06	$0.04	$0.10	$21.90	$25.10
$25.00	$22.50	Jul 24	$0.06	$0.08	$0.14	$22.36	$25.14
$24.50	$22.00	Jul 24	$0.16	$0.04	$0.20	$21.80	$24.70
$25.00	$23.00	Jul 24	$0.06	$0.15	$0.21	$22.79	$25.21
$24.50	$22.50	Jul 24	$0.16	$0.08	$0.24	$22.26	$24.74
$26.50	$22.00	Jul 31	$0.10	$0.17	$0.27	$21.73	$26.77
$26.00	$22.00	Jul 31	$0.11	$0.17	$0.28	$21.72	$26.28
$24.50	$23.00	Jul 24	$0.16	$0.15	$0.31	$22.69	$24.81
$24.00	$22.00	Jul 24	$0.32	$0.04	$0.36	$21.64	$24.36
$25.00	$23.50	Jul 24	$0.06	$0.30	$0.36	$23.14	$25.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 3.55, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	24/24	Aug 21	$0.39	$0.11	3.55	$21.11	$23.89
22/23	24/24	Jul 31	$0.38	$0.12	3.17	$22.62	$23.88
23/24	24/24	Jul 31	$0.38	$0.12	3.17	$23.12	$24.38
22/22	24/24	Aug 21	$0.38	$0.12	3.17	$21.62	$23.88
22/22	24/24	Aug 21	$0.38	$0.12	3.17	$22.12	$23.88
22/23	25/26	Aug 21	$0.38	$0.12	3.17	$22.62	$25.38
21/22	24/25	Jul 31	$0.37	$0.13	2.85	$21.13	$24.87
22/23	24/24	Aug 14	$0.37	$0.13	2.85	$22.63	$24.37
22/23	24/25	Aug 21	$0.37	$0.13	2.85	$22.63	$24.87
22/23	24/24	Aug 7	$0.36	$0.14	2.57	$22.64	$24.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Aug 21	$0.09	$0.91	10.11
$24.00	$24.50	$25.00	Jul 24	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Jul 24	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Aug 7	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Aug 21	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$22.50	$23.00	Aug 7	$0.05	$0.45	9.00
$22.50	$23.00	$23.50	Aug 14	$0.05	$0.45	9.00
$22.50	$23.00	$23.50	Aug 7	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Jul 24	$0.07	$0.43	6.14
$22.50	$23.00	$23.50	Jul 24	$0.08	$0.42	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. 54 found (best net $-0.12, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.50	$27.50	1:2	Aug 28	-$0.12	$1.88
$20.00	$22.00	1:2	Aug 7	-$0.37	$1.63
$26.00	$27.00	1:2	Jul 24	$0.00	$1.00
$25.00	$26.00	1:2	Aug 7	$0.00	$1.00
$27.00	$28.00	1:2	Aug 21	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.50	$25.00	1:2	Jul 24	$0.00	$1.50
$22.00	$21.00	1:2	Aug 14	-$0.05	$0.95
$22.50	$22.00	1:2	Jul 31	-$0.07	$0.43
$24.00	$23.50	1:2	Jul 24	-$0.08	$0.42
$20.50	$20.00	1:2	Aug 21	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 4.24%, avg 1.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 21	$1.01	0.49	0.8%	4.24%	5.08%	184	1.9K
$24.50	Aug 28	$0.92	0.44	2.9%	3.87%	6.81%	5	--
$24.00	Aug 14	$0.87	0.48	0.8%	3.66%	4.50%	62	82
$24.50	Aug 21	$0.80	0.43	2.9%	3.36%	6.30%	108	108
$24.00	Aug 7	$0.73	0.48	0.8%	3.07%	3.91%	32	84
$25.00	Aug 21	$0.69	0.37	5.0%	2.90%	7.94%	71	1.5K
$24.50	Aug 14	$0.66	0.41	2.9%	2.77%	5.71%	54	39
$25.50	Aug 28	$0.59	0.34	7.1%	2.48%	9.62%	5	--
$24.00	Jul 31	$0.53	0.46	0.8%	2.23%	3.07%	14	97
$25.50	Aug 21	$0.53	0.32	7.1%	2.23%	9.37%	11	4

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 2,430

Total Puts 1,339

Put/Call Ratio 0.55

Net Difference 1,091

Prior's Put/Call Breakdown

Total Calls 3,142

Total Puts 2,032

Put/Call Ratio 0.65

Net Difference 1,110

Prior 7-Day Put/Call Summary

Total Calls 31,051

Total Puts 13,700

Average Put/Call Ratio 0.47

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