Tour v381
AVY
AVERY DENNISON CORP
$155.75 -1.65%
(7/20 18:12) ◀
|
Tuesday, July 21, 2026 (6:13pm)
January 2026
|
▶ (7/22 18:39)
◀ 7/21 18:13 ▶

Option Volume

Detail
ℹ
Current (07/21) 309
Calls: 141 (46%)
Puts: 168 (54%)
Prior (07/20) 101
Calls: 99 (98%)
Puts: 2 (2%)
Current vs Prior +205.94%
Calls: +42.42% (Calls)
Puts: +8300.00% (Puts)
Prior 7-Day Total 418
Calls: 256 (61%)
Puts: 162 (39%)
Prior 7-Day Average 59
Calls: 36 (61%)
Puts: 23 (39%)
Current vs Prior 7-Day Avg +417.46%
Calls: +285.55%
Puts: +625.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $184.5K
Calls: $78.7K (43%)
Puts: $105.8K (57%)
Prior (07/20) $18.9K
Calls: $18.2K (96%)
Puts: $760 (4%)
Current vs Prior +874.62%
Calls: +332.89%
Puts: +13825.39%
Prior 7-Day Total $95.1K
Calls: $41.5K (44%)
Puts: $53.6K (56%)
Prior 7-Day Average $13.6K
Calls: $5.9K (44%)
Puts: $7.7K (56%)
Current vs Prior 7-Day Avg +1257.52%
Calls: +1225.77%
Puts: +1282.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 1.19
Prior (07/20) 0.02
Current vs Prior +5797.87%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg -29.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 6
Calls: 2 (33%)
Puts: 4 (67%)
Prior (07/20) 257
Calls: 247 (96%)
Puts: 10 (4%)
Current vs Prior -97.67%
Prior 7-Day Total 680
Calls: 463 (68%)
Puts: 217 (32%)
Prior 7-Day Average 113
Calls: 92 (68%)
Puts: 43 (32%)
Current vs Prior 7-Day Avg -94.71%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.90% | 10.27%
Prior 7.55% | 9.38%
Current vs Prior +4.65% | +9.55%
Prior 7-Day Avg 5.41% | 8.57%
Current vs 7-Day Avg +45.85% | +19.84%
Prior 7-Day Eod 7.55% | 9.38%
Current vs 7-Day Eod +4.65% | +9.55%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.90% | 19.49%
Calls: 11.11% | 15.54%
Puts: 20.69% | 23.45%
Prior 15.90% | 19.49%
Calls: 11.11% | 15.54%
Puts: 20.69% | 23.45%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.90% | 19.49%
Calls: 11.11% | 15.54%
Puts: 20.69% | 23.45%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 875% vs prior. Dollar volume significantly above 7-day average (1258% higher). Unusually high activity with volume up 206% vs prior - elevated interest. Volume explosion - 424% above 7-day average (309 vs avg 59).

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 BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
💧 Low Volume

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

No options available for this category

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

No options available for this category

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

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 42, top 28)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.001.25$0.63198.4%280.12--
$175.00Aug 210.150.65$0.40125.0%80.07--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 213.505.40$4.4542.7%50.47--
$145.00Aug 211.502.95$2.2365.0%10.23--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 20.74, avg 12.12)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.23$4.77$0.2320.74$170.23
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$145.00Aug 21$2.22$7.78$2.223.50$152.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.29, avg 0.17)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.23$0.23$4.770.05$170.23
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$145.00Aug 21$2.22$2.22$7.780.29$152.78

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

No setups found for this strategy

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.69% of stock, avg 2.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$145.00Aug 21$0.40$2.23$2.63$142.37$177.63
$170.00$145.00Aug 21$0.63$2.23$2.86$142.14$172.86
$175.00$155.00Aug 21$0.40$4.45$4.85$150.15$179.85
$170.00$155.00Aug 21$0.63$4.45$5.08$149.92$175.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.32, avg credit $2.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/155170/175Aug 21$2.45$7.550.32$152.55$172.45

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

No setups found for this strategy

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

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Aug 21-$0.17$4.83
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 21-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.10%, avg 0.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Aug 21$0.150.0712.4%0.10%12.46%8--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 47 contracts (avg 125 vol/day, 45 traded recently)

AVY averages only 125 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable put: the $150.00 10-16 put last traded $4.90 on 07/14 (now $5.70/$6.70) — try a limit near $5.70.
CALLS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$4.70$6.30$5.50$6.60 07/14$5.50–$15.05$5.50--
$155.00Jan 15$12.80$15.20$14.00$19.55 07/02$13.25–$19.90$14.00--
$160.00Aug 21$1.90$4.00$2.95$3.60 07/15$2.95–$11.60$2.95--
$160.00Oct 16$4.30$6.80$5.55$9.02 06/22$5.55–$13.50$5.55--
$160.00Jan 15$10.60$11.90$11.25$14.49 05/26$10.80–$17.30$11.25--
$150.00Aug 21$7.80$11.30$9.55$11.00 07/16$9.55–$19.00$9.55--
$165.00Aug 21$1.10$2.30$1.70$2.00 07/14$1.70–$8.60$1.70--
$165.00Oct 16$3.50$5.00$4.25$7.60 06/03$3.80–$10.80$4.25--
$165.00Jan 15$8.30$10.60$9.45--$9.45–$9.45—$8.302
$145.00Aug 21$11.40$15.20$13.30$18.45 07/10$13.30–$23.40$13.30--
$145.00Oct 16$13.50$17.30$15.40$21.95 06/17$15.40–$24.60$15.40--
$145.00Jan 15$17.70$21.00$19.35$20.50 06/22$19.35–$27.25$19.35--
$170.00Aug 21$0.00$1.25$0.63$2.70 07/09$0.63–$5.80$0.63--
$170.00Oct 16$1.95$3.50$2.73$8.80 07/07$2.73–$8.30$2.73--
$140.00Jan 15$20.60$24.20$22.40$28.55 06/17$22.40–$31.15$22.40--
$175.00Aug 21$0.15$0.65$0.40$1.65 07/17$0.40–$3.80$0.40--
$175.00Oct 16$1.60$2.40$2.00$2.00 07/16$1.27–$6.30$2.00--
$180.00Aug 21$0.00$2.60$1.30$3.65 07/07$0.75–$2.68$1.30--
$180.00Oct 16$0.00$4.10$2.05$2.75 07/16$1.70–$4.65$2.05--
$180.00Jan 15$3.90$5.90$4.90$7.50 06/29$4.25–$8.40$4.90--
$185.00Aug 21$0.00$2.40$1.20$2.05 06/25$0.75–$1.75$1.20--
$185.00Oct 16$0.00$3.50$1.75$2.45 06/09$1.27–$3.38$1.75--
$185.00Jan 15$1.80$5.40$3.60$1.60 07/15$3.22–$6.80$1.80--
$190.00Jan 15$1.40$4.60$3.00$2.60 06/09$2.53–$5.80$2.60--
$200.00Aug 21$0.00$2.20$1.10$1.00 06/25$0.60–$1.48$1.00--
$200.00Oct 16$0.00$2.55$1.27$1.00 06/09$1.18–$1.67$1.00--
$230.00Jan 15$0.00$2.50$1.25$1.00 06/25$0.50–$1.55$1.00--
PUTS (20)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$3.50$5.40$4.45$3.00 07/17$1.55–$5.35$3.50--
$155.00Sep 18$6.10$7.20$6.65--$6.65–$6.65—$6.101
$160.00Aug 21$5.50$8.10$6.80$6.36 07/14$3.22–$7.55$6.36--
$160.00Sep 18$7.00$10.00$8.50$4.90 07/17$4.70–$8.50$7.00--
$160.00Oct 16$9.60$11.10$10.35$8.60 07/16$6.10–$10.35$9.60--
$150.00Aug 21$2.75$4.80$3.78$2.60 07/15$1.17–$3.78$2.75--
$150.00Oct 16$5.70$6.70$6.20$4.90 07/14$3.05–$6.20$5.703
$150.00Jan 15$8.20$10.90$9.55$6.60 07/01$6.10–$9.55$8.20--
$165.00Aug 21$9.00$11.50$10.25$5.86 07/07$5.30–$10.40$9.00--
$165.00Oct 16$11.50$14.30$12.90$14.00 06/10$8.30–$12.90$12.90--
$145.00Aug 21$1.50$2.95$2.23$1.99 07/08$0.73–$2.53$1.99--
$145.00Oct 16$3.40$6.10$4.75$2.58 07/06$1.95–$4.75$3.40--
$145.00Jan 15$6.60$9.30$7.95$5.70 07/15$4.72–$7.95$6.60--
$170.00Aug 21$13.00$15.50$14.25$8.36 07/07$8.35–$14.25$13.00--
$135.00Oct 16$1.05$4.10$2.58$2.20 07/08$1.50–$2.58$2.20--
$180.00Jan 15$25.80$29.40$27.60$23.70 06/18$20.65–$27.60$25.80--
$130.00Aug 21$0.00$2.70$1.35$0.85 06/23$0.75–$1.43$0.85--
$100.00Oct 16$0.00$2.25$1.13$0.40 06/23$0.43–$1.20$0.40--
$95.00Oct 16$0.00$2.20$1.10$0.35 06/23$0.48–$1.18$0.35--
$95.00Jan 15$0.10$0.60$0.35$0.55 06/18$0.33–$1.35$0.35--

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 141
Total Puts 168
Put/Call Ratio 1.19
Net Difference -27

Prior's Put/Call Breakdown

Total Calls 99
Total Puts 2
Put/Call Ratio 0.02
Net Difference 97

Prior 7-Day Put/Call Summary

Total Calls 256
Total Puts 162
Average Put/Call Ratio 1.68
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