M - Options Database

MACYS INC

$22.68 -0.09%

$22.70 (+0.09%)🌙

as of 07/09 06:44 PM

(7/8 18:45) ◀

Thursday, July 9, 2026 (6:44pm)

▶ (7/10 18:45)

◀ 7/9 18:44 ▶

Option Volume

Detail

ℹ

Current (07/09) 5,241

Calls: 2,947 (56%)

Puts: 2,294 (44%)

Prior (07/08) 19,445

Calls: 5,163 (27%)

Puts: 14,282 (73%)

Current vs Prior -73.05%

Calls: -42.92% (Calls)

Puts: -83.94% (Puts)

Prior 7-Day Total 67,986

Calls: 36,094 (53%)

Puts: 31,892 (47%)

Prior 7-Day Average 9,712

Calls: 5,156 (53%)

Puts: 4,556 (47%)

Current vs Prior 7-Day Avg -46.04%

Calls: -42.85%

Puts: -49.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $638.3K

Calls: $340.3K (53%)

Puts: $298.0K (47%)

Prior (07/08) $2.81M

Calls: $593.2K (21%)

Puts: $2.22M (79%)

Current vs Prior -77.27%

Calls: -42.64%

Puts: -86.55%

Prior 7-Day Total $9.46M

Calls: $5.88M (62%)

Puts: $3.58M (38%)

Prior 7-Day Average $1.35M

Calls: $839.9K (62%)

Puts: $512.1K (38%)

Current vs Prior 7-Day Avg -52.79%

Calls: -59.49%

Puts: -41.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.78

Prior (07/08) 2.77

Current vs Prior -71.86%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -12.77%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/09) 47,073

Calls: 23,085 (49%)

Puts: 23,988 (51%)

Prior (07/08) 54,450

Calls: 25,087 (46%)

Puts: 29,363 (54%)

Current vs Prior -13.55%

Prior 7-Day Total 307,729

Calls: 181,537 (59%)

Puts: 126,192 (41%)

Prior 7-Day Average 43,961

Calls: 25,933 (59%)

Puts: 18,027 (41%)

Current vs Prior 7-Day Avg +7.08%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.97% | 6.48%6.48% | 14.68%

Prior 4.41% | 6.92%6.92% | 16.04%

Current vs Prior -9.92% | -6.29%-6.29% | -8.44%

Prior 7-Day Avg 4.88% | 7.29%7.52% | 15.98%

Current vs 7-Day Avg -18.74% | -11.03%-13.81% | -8.14%

Prior 7-Day Eod 4.41% | 6.92%-- | --

Current vs 7-Day Eod -9.92% | -6.29%-- | --

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

Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 73% vs prior. P/C ratio dropping 72% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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

🎯

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 10 of results (avg 8.1%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 24	0.87	0.93	$0.90	6.7%	1	0.56	229
$22.00	Jul 17	0.99	1.08	$1.04	8.7%	43	0.69	402
$22.50	Aug 7	1.18	1.29	$1.23	8.9%	60	0.55	58
$23.00	Jul 24	0.63	0.69	$0.66	9.1%	32	0.46	140
$20.50	Jul 17	2.20	2.41	$2.31	9.1%	88	0.90	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 17	1.05	1.11	$1.08	5.6%	209	0.69	254
$23.00	Aug 21	1.45	1.55	$1.50	6.7%	34	0.50	925
$24.00	Jul 31	1.68	1.81	$1.75	7.4%	2	0.67	--
$27.00	Jul 10	4.10	4.50	$4.30	9.3%	7	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.63, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.43	0.50	$0.47	14.9%	14	0.36	--
$23.00	Jul 17	0.43	0.52	$0.48	18.8%	619	0.44	1.2K
$25.00	Aug 21	0.58	0.68	$0.63	15.9%	12	0.30	914
$23.00	Jul 24	0.63	0.69	$0.66	9.1%	32	0.46	140
$22.50	Jul 17	0.66	0.77	$0.72	15.3%	91	0.57	239

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 24	0.21	0.25	$0.23	17.4%	25	0.19	71
$20.50	Aug 7	0.30	0.36	$0.33	18.2%	229	0.20	100
$22.50	Jul 17	0.45	0.54	$0.50	18.0%	5	0.43	45
$22.50	Jul 24	0.62	0.70	$0.66	12.1%	45	0.44	380
$22.00	Jul 31	0.59	0.72	$0.66	19.7%	131	0.36	49

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 10	4.10	4.70	$4.40	13.6%	2	1.00	1
$21.50	Jul 10	0.93	1.55	$1.24	50.0%	40	1.00	68
$22.00	Jul 10	0.16	1.21	$0.69	152.2%	45	0.93	132
$20.50	Jul 17	2.20	2.41	$2.31	9.1%	88	0.90	--
$19.00	Jul 10	3.45	4.20	$3.83	19.6%	14	0.89	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 10	4.10	4.50	$4.30	9.3%	7	0.99	--
$25.00	Jul 10	2.02	2.48	$2.25	20.4%	20	0.98	--
$26.50	Jul 10	3.30	3.90	$3.60	16.7%	27	0.97	--
$26.00	Jul 10	2.55	3.55	$3.05	32.8%	36	0.96	--
$24.50	Jul 10	1.62	1.90	$1.76	15.9%	134	0.94	124

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 3.7K, top 619)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.43	0.52	$0.48	18.8%	619	0.44	1.2K
$23.00	Jul 10	0.00	0.24	$0.12	200.0%	168	0.28	--
$24.50	Jul 10	0.00	0.05	$0.03	166.7%	118	0.05	158
$22.50	Jul 17	0.66	0.77	$0.72	15.3%	91	0.57	239
$20.50	Jul 17	2.20	2.41	$2.31	9.1%	88	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 7	0.30	0.36	$0.33	18.2%	229	0.20	100
$23.50	Jul 17	1.05	1.11	$1.08	5.6%	209	0.69	254
$20.00	Aug 21	0.33	0.83	$0.58	86.2%	186	0.22	672
$24.50	Jul 10	1.62	1.90	$1.76	15.9%	134	0.94	124
$24.00	Jul 17	1.33	1.75	$1.54	27.3%	131	0.79	936

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 79.3%, max 531.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 10	Aug 21	307.4%	48.6%	531.9%	64	8
$24.50	Jul 10	Jul 24	99.5%	44.1%	125.5%	128	158
$27.00	Jul 17	Aug 21	100.8%	49.7%	102.7%	2	--
$25.00	Jul 10	Aug 21	91.2%	45.7%	99.6%	47	914
$24.00	Jul 10	Aug 21	79.0%	46.3%	70.8%	123	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 10	Aug 21	208.6%	54.7%	281.5%	187	672
$24.50	Jul 10	Jul 17	99.5%	48.8%	104.0%	196	153
$24.00	Jul 10	Aug 21	79.0%	46.3%	70.8%	14	566
$21.50	Jul 10	Aug 14	74.0%	44.8%	65.2%	34	76
$25.00	Jul 10	Jul 17	91.2%	55.7%	63.7%	37	483

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 4.00, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Jul 31	$0.21	$0.79	$0.21	3.76	$24.21
$25.50	$26.00	Aug 7	$0.11	$0.39	$0.11	3.55	$25.61
$25.00	$26.00	Aug 21	$0.23	$0.77	$0.23	3.35	$25.23
$23.50	$24.00	Jul 17	$0.12	$0.38	$0.12	3.17	$23.62
$23.50	$24.50	Jul 24	$0.24	$0.76	$0.24	3.17	$23.74

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.50	Jul 17	$0.10	$0.40	$0.10	4.00	$21.90
$21.50	$20.50	Jul 31	$0.20	$0.80	$0.20	4.00	$21.30
$21.00	$20.50	Aug 14	$0.12	$0.38	$0.12	3.17	$20.88
$21.50	$21.00	Jul 24	$0.13	$0.37	$0.13	2.85	$21.37
$20.50	$20.00	Aug 14	$0.13	$0.37	$0.13	2.85	$20.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 8.09, avg 1.14)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.50	$21.50	Jul 17	$0.89	$0.89	$0.11	8.09	$21.39
$19.00	$20.00	Aug 21	$0.80	$0.80	$0.20	4.00	$19.80
$20.50	$22.50	Jul 24	$1.53	$1.53	$0.47	3.26	$22.03
$21.50	$22.00	Jul 17	$0.38	$0.38	$0.12	3.17	$21.88
$20.00	$22.00	Aug 21	$1.42	$1.42	$0.58	2.45	$21.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Aug 21	$0.74	$0.74	$0.26	2.85	$23.26
$23.00	$22.50	Jul 24	$0.35	$0.35	$0.15	2.33	$22.65
$23.50	$23.00	Jul 17	$0.33	$0.33	$0.17	1.94	$23.17
$24.00	$23.00	Jul 31	$0.63	$0.63	$0.37	1.70	$23.37
$23.00	$22.50	Jul 10	$0.31	$0.31	$0.19	1.63	$22.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.19, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Jul 31	Aug 7	$0.06	46.3%	44.6%
$24.50	Jul 10	Jul 17	$0.10	99.5%	48.8%
$25.00	Jul 10	Jul 17	$0.11	91.2%	55.7%
$26.00	Jul 17	Jul 24	$0.11	52.6%	54.4%
$20.50	Jul 17	Jul 24	$0.12	55.6%	50.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Jul 10	Jul 17	$0.08	99.5%	48.8%
$20.50	Jul 17	Jul 24	$0.10	55.6%	50.7%
$21.00	Jul 10	Jul 17	$0.12	69.2%	51.4%
$25.00	Jul 10	Jul 17	$0.12	91.2%	55.7%
$19.50	Jul 17	Jul 24	$0.14	71.8%	70.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 2.60% of stock, avg 8.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.50	Jul 10	$0.34	$0.25	$0.59	$21.91	$23.09	2.60%
$23.00	Jul 10	$0.12	$0.56	$0.68	$22.32	$23.68	3.00%
$22.00	Jul 10	$0.69	$0.06	$0.75	$21.25	$22.75	3.31%
$23.50	Jul 10	$0.04	$0.87	$0.91	$22.59	$24.41	4.01%
$22.50	Jul 17	$0.72	$0.50	$1.22	$21.28	$23.72	5.38%
$23.00	Jul 17	$0.48	$0.75	$1.23	$21.77	$24.23	5.42%
$21.50	Jul 10	$1.24	$0.04	$1.28	$20.22	$22.78	5.64%
$24.00	Jul 10	$0.03	$1.27	$1.30	$22.70	$25.30	5.73%
$22.00	Jul 17	$1.04	$0.31	$1.35	$20.65	$23.35	5.95%
$23.50	Jul 17	$0.31	$1.08	$1.39	$22.11	$24.89	6.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.31% of stock, avg 3.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$21.50	Jul 10	$0.03	$0.04	$0.07	$21.43	$24.07
$24.50	$21.50	Jul 10	$0.03	$0.04	$0.07	$21.43	$24.57
$23.50	$21.50	Jul 10	$0.04	$0.04	$0.08	$21.42	$23.58
$24.00	$22.00	Jul 10	$0.03	$0.06	$0.09	$21.91	$24.09
$24.50	$22.00	Jul 10	$0.03	$0.06	$0.09	$21.91	$24.59
$23.50	$22.00	Jul 10	$0.04	$0.06	$0.10	$21.90	$23.60
$23.00	$21.50	Jul 10	$0.12	$0.04	$0.16	$21.34	$23.16
$24.00	$20.00	Jul 10	$0.03	$0.14	$0.17	$19.83	$24.17
$24.50	$20.00	Jul 10	$0.03	$0.14	$0.17	$19.83	$24.67
$23.00	$22.00	Jul 10	$0.12	$0.06	$0.18	$21.82	$23.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 2.85, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	24/24	Jul 17	$0.37	$0.13	2.85	$22.63	$23.87
21/22	22/23	Jul 24	$0.37	$0.13	2.85	$21.13	$22.87
22/22	23/24	Jul 17	$0.36	$0.14	2.57	$22.14	$23.36
22/22	24/24	Jul 31	$0.36	$0.14	2.57	$22.14	$23.86
22/22	23/24	Jul 24	$0.35	$0.15	2.33	$21.65	$23.35
22/22	24/24	Jul 31	$0.35	$0.15	2.33	$21.65	$23.85
22/22	22/23	Jul 17	$0.34	$0.16	2.12	$21.66	$22.84
22/22	23/24	Jul 24	$0.33	$0.17	1.94	$22.17	$23.33
21/22	23/24	Jul 24	$0.32	$0.18	1.78	$21.18	$23.32
20/22	22/24	Jul 31	$0.64	$0.36	1.78	$20.86	$23.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Aug 21	$0.08	$0.92	11.50
$22.50	$23.00	$23.50	Jul 24	$0.05	$0.45	9.00
$23.00	$24.00	$25.00	Aug 21	$0.11	$0.89	8.09
$21.50	$22.00	$22.50	Jul 17	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$22.50	$23.00	Jul 17	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Jul 17	$0.08	$0.42	5.25
$22.00	$22.50	$23.00	Jul 31	$0.08	$0.42	5.25
$23.00	$23.50	$24.00	Jul 10	$0.09	$0.41	4.56
$23.50	$24.00	$24.50	Jul 10	$0.09	$0.41	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-0.41, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 21	-$0.41	$1.59
$25.00	$26.00	1:2	Jul 24	-$0.09	$0.91
$24.00	$25.00	1:2	Jul 31	-$0.09	$0.91
$25.00	$26.00	1:2	Aug 21	-$0.17	$0.83
$22.50	$23.50	1:2	Jul 31	-$0.24	$0.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$20.50	1:2	Jul 31	-$0.08	$0.92
$22.00	$21.00	1:2	Aug 7	-$0.14	$0.86
$21.00	$20.00	1:2	Jul 10	-$0.27	$0.73
$24.00	$23.00	1:2	Jul 31	-$0.49	$0.51
$24.00	$23.00	1:2	Jul 24	-$0.54	$0.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 5.16%, avg 1.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Aug 21	$1.17	0.51	1.4%	5.16%	6.57%	54	1.4K
$23.00	Aug 14	$1.08	0.49	1.4%	4.76%	6.17%	53	9
$24.00	Aug 21	$0.88	0.40	5.8%	3.88%	9.70%	54	1.7K
$24.00	Aug 14	$0.72	0.38	5.8%	3.17%	8.99%	52	34
$23.00	Jul 24	$0.63	0.46	1.4%	2.78%	4.19%	32	140
$23.50	Jul 31	$0.60	0.40	3.6%	2.65%	6.26%	2	--
$25.00	Aug 21	$0.58	0.30	10.2%	2.56%	12.79%	12	914
$23.00	Jul 17	$0.43	0.44	1.4%	1.90%	3.31%	619	1.2K
$23.50	Jul 24	$0.43	0.36	3.6%	1.90%	5.51%	14	--
$24.00	Jul 31	$0.43	0.33	5.8%	1.90%	7.72%	1	--

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 2,947

Total Puts 2,294

Put/Call Ratio 0.78

Net Difference 653

Prior's Put/Call Breakdown

Total Calls 5,163

Total Puts 14,282

Put/Call Ratio 2.77

Net Difference -9,119

Prior 7-Day Put/Call Summary

Total Calls 36,094

Total Puts 31,892

Average Put/Call Ratio 0.89

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