Tour v309
M
MACYS INC
$22.64 -0.18%
$22.65 (+0.04%)🌙
as of 07/10 06:45 PM
(7/9 18:44) ◀
|
Friday, July 10, 2026 (6:45pm)
January 2026
|
▶ (7/13 18:44)
◀ 7/10 18:45 ▶

Option Volume

Detail
ℹ
Current (07/10) 5,433
Calls: 3,312 (61%)
Puts: 2,121 (39%)
Prior (07/09) 5,241
Calls: 2,947 (56%)
Puts: 2,294 (44%)
Current vs Prior +3.66%
Calls: +12.39% (Calls)
Puts: -7.54% (Puts)
Prior 7-Day Total 64,140
Calls: 33,109 (52%)
Puts: 31,031 (48%)
Prior 7-Day Average 9,162
Calls: 4,729 (52%)
Puts: 4,433 (48%)
Current vs Prior 7-Day Avg -40.71%
Calls: -29.98%
Puts: -52.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $497.9K
Calls: $350.0K (70%)
Puts: $147.9K (30%)
Prior (07/09) $638.3K
Calls: $340.3K (53%)
Puts: $298.0K (47%)
Current vs Prior -21.99%
Calls: +2.85%
Puts: -50.35%
Prior 7-Day Total $8.31M
Calls: $4.74M (57%)
Puts: $3.57M (43%)
Prior 7-Day Average $1.19M
Calls: $676.5K (57%)
Puts: $510.3K (43%)
Current vs Prior 7-Day Avg -58.04%
Calls: -48.27%
Puts: -71.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.64
Prior (07/09) 0.78
Current vs Prior -17.73%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -30.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 64,564
Calls: 26,453 (41%)
Puts: 38,111 (59%)
Prior (07/09) 47,073
Calls: 23,085 (49%)
Puts: 23,988 (51%)
Current vs Prior +37.16%
Prior 7-Day Total 303,005
Calls: 166,791 (55%)
Puts: 136,214 (45%)
Prior 7-Day Average 43,286
Calls: 23,827 (55%)
Puts: 19,459 (45%)
Current vs Prior 7-Day Avg +49.16%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.25% | 6.14%6.14% | 15.02%
Prior 3.97% | 6.48%6.48% | 14.68%
Current vs Prior +54.72% | +19.26%-5.28% | +2.28%
Prior 7-Day Avg 4.77% | 7.20%7.26% | 15.66%
Current vs 7-Day Avg +28.64% | +7.34%-15.44% | -4.09%
Prior 7-Day Eod 3.97% | 6.48%-- | --
Current vs 7-Day Eod +54.72% | +19.26%-- | --
Sentiment BEARISHBULLISH

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 70% call dollar volume ($350.0K). Bullish P/C ratio of 0.64. Rising open interest (up 37%) 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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 6 of results (avg 7.9%, best 4.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Aug 140.700.73$0.724.2%750.3626
$23.50Aug 70.700.76$0.738.2%180.4019
$24.00Aug 70.530.58$0.559.1%140.3354
$23.00Aug 70.900.99$0.959.5%60.477
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Jul 170.140.15$0.156.7%220.1972
$23.00Jul 240.870.96$0.929.8%160.56109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.70, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Aug 70.400.45$0.4311.6%20.27--
$24.00Aug 70.530.58$0.559.1%140.3354
$22.50Jul 170.600.68$0.6412.5%1.5K0.56244
$24.00Aug 140.700.73$0.724.2%750.3626
$23.50Aug 70.700.76$0.738.2%180.4019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Jul 170.140.15$0.156.7%220.1972
$22.50Jul 170.420.49$0.4515.6%2190.4446
$22.50Jul 240.610.71$0.6615.2%260.46392
$23.00Jul 170.690.81$0.7516.0%750.591.1K
$22.00Aug 70.680.83$0.7619.7%10.39--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 30 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.50Jul 172.012.50$2.2621.7%130.9384
$21.00Jul 101.411.95$1.6832.1%20.928
$21.50Jul 100.751.50$1.1366.4%70.8871
$21.00Jul 171.531.94$1.7423.6%550.87902
$22.00Jul 100.500.89$0.7055.7%100.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Jul 100.110.49$0.30126.7%681.00302
$23.50Jul 100.591.10$0.8560.0%201.00440
$24.00Jul 101.031.65$1.3446.3%241.00170
$24.50Jul 101.552.14$1.8531.9%71.00--
$25.50Jul 101.684.10$2.8983.7%20.84--

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 4.3K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Jul 170.600.68$0.6412.5%1.5K0.56244
$22.50Jul 240.780.87$0.8310.8%2270.55230
$21.50Jul 170.791.72$1.2574.4%1080.8211
$22.00Jul 170.880.98$0.9310.8%890.70392
$22.50Jul 100.070.34$0.21128.6%780.79209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.50Jul 170.030.07$0.0580.0%3250.0721
$22.50Jul 170.420.49$0.4515.6%2190.4446
$22.50Jul 100.000.05$0.03166.7%1250.21--
$23.50Jul 170.701.28$0.9958.6%1130.71247
$23.00Jul 170.690.81$0.7516.0%750.591.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 894.7%, max 6724.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$21.00Jul 10Jul 17747.6%51.5%1352.6%57910
$21.50Jul 10Jul 17614.3%44.5%1279.8%11582
$24.50Jul 10Aug 7481.9%43.6%1004.2%12--
$22.00Jul 10Jul 31381.4%43.5%776.1%14--
$24.00Jul 10Aug 21371.3%45.5%716.8%632.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.50Jul 10Jul 313536.5%51.8%6724.7%45--
$21.00Jul 10Aug 21747.6%44.3%1586.3%282.2K
$21.50Jul 10Jul 31614.3%45.0%1266.5%29146
$24.00Jul 10Jul 24371.3%42.6%770.6%25170
$22.00Jul 10Aug 21381.4%44.9%749.1%55529

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 6.69, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$26.00Aug 7$0.13$0.87$0.136.69$25.13
$24.00$25.00Jul 24$0.14$0.86$0.146.14$24.14
$24.50$25.00Aug 7$0.11$0.39$0.113.55$24.61
$23.50$24.00Jul 24$0.12$0.38$0.123.17$23.62
$24.00$24.50Aug 7$0.12$0.38$0.123.17$24.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$21.50$19.50Jul 31$0.33$1.67$0.335.06$21.17
$21.00$20.00Aug 21$0.19$0.81$0.194.26$20.81
$20.50$20.00Aug 14$0.11$0.39$0.113.55$20.39
$22.00$21.50Jul 17$0.13$0.37$0.132.85$21.87
$22.00$21.50Jul 31$0.16$0.34$0.162.12$21.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 3.55, avg 0.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.50$22.00Jul 17$0.32$0.32$0.181.78$21.82
$22.00$22.50Jul 24$0.32$0.32$0.181.78$22.32
$22.00$22.50Jul 17$0.29$0.29$0.211.38$22.29
$22.00$22.50Jul 31$0.27$0.27$0.231.17$22.27
$22.50$23.00Jul 17$0.25$0.25$0.251.00$22.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$24.00$23.50Jul 17$0.39$0.39$0.113.55$23.61
$23.00$22.50Jul 17$0.30$0.30$0.201.50$22.70
$23.50$23.00Jul 24$0.30$0.30$0.201.50$23.20
$23.50$22.50Jul 31$0.60$0.60$0.401.50$22.90
$23.00$22.50Jul 10$0.27$0.27$0.231.17$22.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.23, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Jul 10Jul 17$0.06747.6%51.5%
$24.50Jul 10Jul 17$0.07481.9%46.2%
$25.00Jul 17Jul 24$0.0849.5%45.6%
$24.00Jul 10Jul 17$0.11371.3%42.6%
$21.50Jul 10Jul 17$0.12614.3%44.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Jul 10Jul 17$0.06747.6%51.5%
$21.50Jul 10Jul 17$0.08614.3%44.5%
$23.50Jul 10Jul 17$0.14253.0%45.1%
$22.00Jul 10Jul 17$0.23381.4%45.0%
$20.00Jul 17Aug 14$0.3052.3%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 1.06% of stock, avg 6.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$22.50Jul 10$0.21$0.03$0.24$22.26$22.741.06%
$23.00Jul 10$0.01$0.30$0.31$22.69$23.311.37%
$22.00Jul 10$0.70$0.05$0.75$21.25$22.753.31%
$23.50Jul 10$0.01$0.85$0.86$22.64$24.363.80%
$22.50Jul 17$0.64$0.45$1.09$21.41$23.594.81%
$23.00Jul 17$0.39$0.75$1.14$21.86$24.145.04%
$21.50Jul 10$1.13$0.07$1.20$20.30$22.705.30%
$22.00Jul 17$0.93$0.28$1.21$20.79$23.215.34%
$23.50Jul 17$0.25$0.99$1.24$22.26$24.745.48%
$24.00Jul 10$0.01$1.34$1.35$22.65$25.355.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 72 found (cheapest 0.18% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$23.00$22.50Jul 10$0.01$0.03$0.04$22.46$23.04
$23.00$22.00Jul 10$0.01$0.05$0.06$21.94$23.06
$23.00$21.00Jul 10$0.01$0.05$0.06$20.94$23.06
$23.00$21.50Jul 10$0.01$0.07$0.08$21.42$23.08
$25.00$20.50Jul 17$0.06$0.05$0.11$20.39$25.11
$24.50$20.50Jul 17$0.08$0.05$0.13$20.37$24.63
$24.00$20.50Jul 17$0.12$0.05$0.17$20.33$24.17
$25.00$21.00Jul 17$0.06$0.11$0.17$20.83$25.17
$24.50$21.00Jul 17$0.08$0.11$0.19$20.81$24.69
$25.00$21.50Jul 17$0.06$0.15$0.21$21.29$25.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 5.25, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
21/2223/24Aug 21$0.84$0.165.25$21.16$23.84
22/2324/25Aug 21$0.78$0.223.55$22.22$24.78
22/2222/23Jul 17$0.38$0.123.17$21.62$22.88
22/2324/24Jul 24$0.38$0.123.17$22.62$23.88
22/2224/24Aug 7$0.37$0.132.85$22.13$24.37
22/2224/25Aug 7$0.36$0.142.57$22.14$24.86
21/2224/25Aug 21$0.69$0.312.23$21.31$24.69
20/2123/24Aug 21$0.63$0.371.70$20.37$23.63
22/2223/24Jul 17$0.31$0.191.63$22.19$23.31
22/2222/24Jul 24$0.62$0.381.63$21.38$23.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 10.11, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$23.50$24.00$24.50Aug 7$0.06$0.447.33
$23.00$24.00$25.00Aug 21$0.15$0.855.67
$23.50$24.00$24.50Jul 17$0.09$0.414.56
$22.50$23.00$23.50Jul 17$0.11$0.393.55
$21.00$21.50$22.00Jul 10$0.12$0.383.17
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$21.00$22.00$23.00Aug 21$0.09$0.9110.11
$21.00$21.50$22.00Jul 17$0.09$0.414.56
$22.00$22.50$23.00Jul 24$0.09$0.414.56
$20.00$21.00$22.00Aug 21$0.21$0.793.76
$22.00$22.50$23.00Jul 17$0.13$0.372.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.01, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.50$27.001:2Jul 10-$0.01$2.49
$24.00$25.001:2Jul 24$0.00$1.00
$25.00$26.001:2Aug 7-$0.06$0.94
$20.00$21.001:2Jul 10-$0.30$0.70
$24.00$25.001:2Aug 21-$0.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.50$22.501:2Jul 31-$0.23$0.77
$22.00$21.001:2Aug 21-$0.23$0.77
$21.00$20.001:2Aug 21-$0.25$0.75
$23.00$22.001:2Aug 21-$0.54$0.46
$22.50$22.001:2Jul 10-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 5.30%, avg 2.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$23.00Aug 21$1.200.501.6%5.30%6.89%9--
$23.00Aug 14$1.050.491.6%4.64%6.23%524
$23.00Aug 7$0.900.471.6%3.98%5.57%67
$24.00Aug 21$0.810.396.0%3.58%9.58%491.7K
$23.00Jul 31$0.720.471.6%3.18%4.77%5--
$23.50Aug 7$0.700.403.8%3.09%6.89%1819
$24.00Aug 14$0.700.366.0%3.09%9.10%7526
$24.00Aug 7$0.530.336.0%2.34%8.35%1454
$25.00Aug 21$0.520.2910.4%2.30%12.72%31--
$24.50Aug 7$0.400.278.2%1.77%9.98%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 3,312
Total Puts 2,121
Put/Call Ratio 0.64
Net Difference 1,191

Prior's Put/Call Breakdown

Total Calls 2,947
Total Puts 2,294
Put/Call Ratio 0.78
Net Difference 653

Prior 7-Day Put/Call Summary

Total Calls 33,109
Total Puts 31,031
Average Put/Call Ratio 0.93
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...

Chart Title

Price — Past 7 Days

Add Card

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