Tour v303
M
MACYS INC
$22.70 -1.86%
$22.68 (-0.10%)🌙
as of 07/08 06:45 PM
(7/7 18:44) ◀
|
Wednesday, July 8, 2026 (6:45pm)
January 2026
|
▶ (7/9 18:44)
◀ 7/8 18:45 ▶

Option Volume

Detail
ℹ
Current (07/08) 19,445
Calls: 5,163 (27%)
Puts: 14,282 (73%)
Prior (07/07) 6,566
Calls: 4,737 (72%)
Puts: 1,829 (28%)
Current vs Prior +196.15%
Calls: +8.99% (Calls)
Puts: +680.86% (Puts)
Prior 7-Day Total 58,902
Calls: 34,110 (58%)
Puts: 24,792 (42%)
Prior 7-Day Average 8,414
Calls: 4,872 (58%)
Puts: 3,541 (42%)
Current vs Prior 7-Day Avg +131.09%
Calls: +5.95%
Puts: +303.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $2.81M
Calls: $593.2K (21%)
Puts: $2.22M (79%)
Prior (07/07) $693.7K
Calls: $511.8K (74%)
Puts: $182.0K (26%)
Current vs Prior +304.79%
Calls: +15.91%
Puts: +1117.28%
Prior 7-Day Total $8.65M
Calls: $6.23M (72%)
Puts: $2.41M (28%)
Prior 7-Day Average $1.24M
Calls: $890.1K (72%)
Puts: $345.0K (28%)
Current vs Prior 7-Day Avg +127.37%
Calls: -33.36%
Puts: +542.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 2.77
Prior (07/07) 0.39
Current vs Prior +616.43%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +237.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 54,450
Calls: 25,087 (46%)
Puts: 29,363 (54%)
Prior (07/07) 48,206
Calls: 24,884 (52%)
Puts: 23,322 (48%)
Current vs Prior +12.95%
Prior 7-Day Total 298,549
Calls: 186,022 (62%)
Puts: 112,527 (38%)
Prior 7-Day Average 42,649
Calls: 26,574 (62%)
Puts: 16,075 (38%)
Current vs Prior 7-Day Avg +27.67%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.41% | 6.92%6.92% | 16.04%
Prior 4.41% | 8.08%8.08% | 15.95%
Current vs Prior -0.10% | -14.45%-14.45% | +0.51%
Prior 7-Day Avg 5.00% | 7.24%7.82% | 15.96%
Current vs 7-Day Avg -11.84% | -4.45%-11.58% | +0.48%
Prior 7-Day Eod 4.41% | 8.08%-- | --
Current vs 7-Day Eod -0.10% | -14.45%-- | --
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 41.18% | 22.72%
Calls: 55.91% | 29.67%
Puts: 26.46% | 15.78%
Current vs 7-Day Avg -0.06% | -26.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($2.22M) vs calls ($593.2K). Massive premium surge with dollar volume up 305% vs prior. Dollar volume significantly above 7-day average (127% higher). Unusually high activity with volume up 196% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.1%, best 5.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 212.412.60$2.517.6%20.72784
$24.00Aug 210.900.99$0.959.5%910.401.7K
$22.00Jul 171.061.17$1.129.8%90.67403
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Jul 240.951.00$0.985.1%410.53--
$23.00Aug 211.491.60$1.557.1%180.49934
$22.50Jul 240.690.75$0.728.3%100.44378
$23.50Jul 171.071.17$1.128.9%400.67244

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.70, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Jul 100.430.52$0.4818.8%3090.61170
$23.00Jul 170.480.58$0.5318.9%9590.441.2K
$25.00Aug 210.640.72$0.6811.8%310.31921
$23.50Jul 310.630.76$0.7018.6%10.4028
$23.00Jul 240.670.79$0.7316.4%10.47--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 240.250.30$0.2817.9%500.2026
$23.00Jul 100.470.57$0.5219.2%1320.62304
$22.00Jul 240.490.56$0.5313.2%140.3560
$22.50Jul 170.520.61$0.5616.1%260.4421
$22.50Jul 240.690.75$0.728.3%100.44378

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 41 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 102.352.89$2.6220.6%20.9779
$21.00Jul 100.922.11$1.5278.3%30.92--
$20.00Jul 172.453.95$3.2046.9%30.91198
$21.50Jul 100.511.79$1.15111.3%400.8870
$19.00Jul 103.303.90$3.6016.7%20.856
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Jul 102.883.70$3.2924.9%21.0023
$26.50Jul 103.304.30$3.8026.3%11.0017
$27.00Jul 103.854.70$4.2819.9%21.001
$26.00Jul 173.253.70$3.4812.9%10.95--
$25.00Jul 101.823.70$2.7668.1%30.93--

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 4.9K, top 959)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Jul 170.480.58$0.5318.9%9590.441.2K
$22.50Jul 170.730.84$0.7814.1%5000.5623
$22.50Jul 100.430.52$0.4818.8%3090.61170
$22.50Jul 240.921.04$0.9812.2%2480.5636
$23.00Aug 211.221.62$1.4228.2%1410.511.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 310.360.48$0.4228.6%6610.24--
$21.00Aug 210.590.76$0.6825.0%1590.28985
$23.00Jul 170.730.85$0.7915.2%1370.561.1K
$23.00Jul 100.470.57$0.5219.2%1320.62304
$23.50Jul 100.361.50$0.93122.6%1050.79450

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 55.0%, max 147.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$26.00Jul 10Aug 2198.7%44.9%119.8%52--
$19.50Jul 10Jul 17238.4%110.2%116.3%53
$20.00Jul 10Aug 2196.8%47.7%103.0%5578
$27.00Jul 17Aug 2183.8%45.5%84.1%81.2K
$25.00Jul 10Aug 2185.9%46.8%83.4%561.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Jul 17Aug 21122.3%49.4%147.5%12296
$26.00Jul 10Aug 2198.7%44.9%119.8%623
$25.00Jul 10Jul 3185.9%47.2%82.0%629
$21.00Jul 10Aug 2177.6%45.8%69.5%2192.0K
$21.50Jul 10Jul 3166.0%47.1%40.1%56137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 6.69, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$26.00Jul 31$0.13$0.87$0.136.69$25.13
$26.00$27.00Aug 21$0.14$0.86$0.146.14$26.14
$25.00$26.00Aug 7$0.24$0.76$0.243.17$25.24
$23.50$25.00Jul 31$0.37$1.13$0.373.05$23.87
$23.00$23.50Jul 10$0.13$0.37$0.132.85$23.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.00$19.00Aug 21$0.17$0.83$0.174.88$19.83
$21.00$20.00Jul 31$0.18$0.82$0.184.56$20.82
$21.00$20.50Aug 7$0.11$0.39$0.113.55$20.89
$21.50$21.00Jul 31$0.12$0.38$0.123.17$21.38
$21.00$20.00Aug 21$0.24$0.76$0.243.17$20.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 7.33, avg 1.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$21.50Jul 10$0.37$0.37$0.132.85$21.37
$20.00$21.00Aug 21$0.71$0.71$0.292.45$20.71
$22.00$22.50Jul 10$0.35$0.35$0.152.33$22.35
$22.00$22.50Jul 17$0.34$0.34$0.162.13$22.34
$22.00$22.50Jul 24$0.34$0.34$0.162.13$22.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$26.00$25.00Jul 17$0.88$0.88$0.127.33$25.12
$26.00$25.50Jul 10$0.40$0.40$0.104.00$25.60
$24.00$23.00Jul 24$0.77$0.77$0.233.35$23.23
$24.00$23.50Jul 17$0.34$0.34$0.162.12$23.66
$23.50$23.00Jul 17$0.33$0.33$0.171.94$23.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.27, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.50Jul 10Jul 17$0.14238.4%110.2%
$27.00Jul 17Aug 21$0.1483.8%45.5%
$25.00Jul 10Jul 17$0.1685.9%62.7%
$24.00Jul 10Jul 17$0.1861.5%48.7%
$24.50Jul 10Jul 24$0.2275.6%45.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.00Jul 17Jul 24$0.0760.6%55.1%
$20.50Jul 17Jul 24$0.0859.7%52.0%
$21.00Jul 10Jul 17$0.1277.6%52.6%
$19.50Jul 24Jul 31$0.1658.0%62.3%
$21.50Jul 10Jul 17$0.1866.0%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.22% of stock, avg 9.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$22.50Jul 10$0.48$0.25$0.73$21.77$23.233.22%
$23.00Jul 10$0.24$0.52$0.76$22.24$23.763.35%
$22.00Jul 10$0.83$0.12$0.95$21.05$22.954.19%
$23.50Jul 10$0.11$0.93$1.04$22.46$24.544.58%
$21.50Jul 10$1.15$0.07$1.22$20.28$22.725.37%
$23.00Jul 17$0.53$0.79$1.32$21.68$24.325.81%
$22.50Jul 17$0.78$0.56$1.34$21.16$23.845.90%
$22.00Jul 17$1.12$0.38$1.50$20.50$23.506.61%
$24.00Jul 10$0.06$1.46$1.52$22.48$25.526.70%
$21.00Jul 10$1.52$0.05$1.57$19.43$22.576.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.40% of stock, avg 3.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$25.00$21.00Jul 10$0.04$0.05$0.09$20.91$25.09
$24.50$21.00Jul 10$0.05$0.05$0.10$20.90$24.60
$24.00$21.00Jul 10$0.06$0.05$0.11$20.89$24.11
$25.00$21.50Jul 10$0.04$0.07$0.11$21.39$25.11
$24.50$21.50Jul 10$0.05$0.07$0.12$21.38$24.62
$24.00$21.50Jul 10$0.06$0.07$0.13$21.37$24.13
$23.50$21.00Jul 10$0.11$0.05$0.16$20.84$23.66
$25.00$22.00Jul 10$0.04$0.12$0.16$21.84$25.16
$24.50$22.00Jul 10$0.05$0.12$0.17$21.83$24.67
$23.50$21.50Jul 10$0.11$0.07$0.18$21.32$23.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 8.09, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
23/2425/26Aug 7$0.89$0.118.09$23.11$25.89
21/2224/25Aug 21$0.86$0.146.14$21.14$24.86
21/2225/26Aug 21$0.85$0.155.67$21.15$25.85
19/2022/23Aug 21$0.84$0.165.25$19.16$22.84
22/2222/23Jul 17$0.38$0.123.17$21.62$22.88
22/2324/25Aug 7$0.73$0.272.70$22.27$24.73
21/2226/27Aug 21$0.73$0.272.70$21.27$26.73
22/2326/26Jul 17$0.36$0.142.57$22.64$25.86
20/2123/24Aug 7$0.36$0.142.57$20.64$23.36
20/2123/24Aug 21$0.71$0.292.45$20.29$23.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$21.00$21.50$22.00Jul 10$0.05$0.459.00
$25.00$26.00$27.00Aug 21$0.12$0.887.33
$23.00$23.50$24.00Jul 10$0.08$0.425.25
$22.00$22.50$23.00Jul 17$0.09$0.414.56
$22.00$22.50$23.00Jul 24$0.09$0.414.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$19.00$20.00$21.00Aug 21$0.07$0.9313.29
$21.00$21.50$22.00Jul 17$0.05$0.459.00
$21.50$22.00$22.50Jul 17$0.05$0.459.00
$21.50$22.00$22.50Jul 31$0.06$0.447.33
$22.00$22.50$23.00Jul 31$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $--, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$26.001:2Jul 10$0.00$1.00
$25.00$26.001:2Jul 31-$0.07$0.93
$24.00$25.001:2Aug 7-$0.13$0.87
$26.00$27.001:2Aug 21-$0.14$0.86
$24.00$25.001:2Jul 17-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$23.501:2Jul 31-$0.51$0.99
$21.00$20.001:2Jul 31-$0.06$0.94
$22.00$21.001:2Aug 21-$0.09$0.91
$20.00$19.001:2Aug 21-$0.10$0.90
$22.00$21.001:2Aug 7-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 5.37%, avg 2.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$23.00Aug 21$1.220.511.3%5.37%6.70%1411.4K
$23.00Aug 14$1.090.491.3%4.80%6.12%40--
$23.00Aug 7$0.970.491.3%4.27%5.59%114
$24.00Aug 21$0.900.405.7%3.96%9.69%911.7K
$23.50Aug 7$0.760.423.5%3.35%6.87%2--
$24.00Aug 14$0.700.385.7%3.08%8.81%4031
$23.00Jul 24$0.670.471.3%2.95%4.27%1--
$25.00Aug 21$0.640.3110.1%2.82%12.95%31921
$23.50Jul 31$0.630.403.5%2.78%6.30%128
$24.00Aug 7$0.590.375.7%2.60%8.33%3934

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 5,163
Total Puts 14,282
Put/Call Ratio 2.77
Net Difference -9,119

Prior's Put/Call Breakdown

Total Calls 4,737
Total Puts 1,829
Put/Call Ratio 0.39
Net Difference 2,908

Prior 7-Day Put/Call Summary

Total Calls 34,110
Total Puts 24,792
Average Put/Call Ratio 0.82
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All