Tour v456
AVY
AVERY DENNISON CORP
$167.14 -1.18%
(7/29 14:05) ◀
|
Wednesday, July 29, 2026 (6:01pm)
January 2026
|
▶ (7/30 14:05)
◀ 7/29 18:01 ▶

Option Volume

Detail
ℹ
Current (07/29) 783
Calls: 61 (8%)
Puts: 722 (92%)
Prior (07/28) 1,927
Calls: 84 (4%)
Puts: 1,843 (96%)
Current vs Prior -59.37%
Calls: -27.38% (Calls)
Puts: -60.82% (Puts)
Prior 7-Day Total 2,980
Calls: 539 (18%)
Puts: 2,441 (82%)
Prior 7-Day Average 425
Calls: 77 (18%)
Puts: 348 (82%)
Current vs Prior 7-Day Avg +83.93%
Calls: -20.78%
Puts: +107.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $355.5K
Calls: $42.7K (12%)
Puts: $312.9K (88%)
Prior (07/28) $528.8K
Calls: $37.6K (7%)
Puts: $491.2K (93%)
Current vs Prior -32.77%
Calls: +13.37%
Puts: -36.31%
Prior 7-Day Total $1.03M
Calls: $293.9K (29%)
Puts: $736.0K (71%)
Prior 7-Day Average $147.1K
Calls: $42.0K (29%)
Puts: $105.1K (71%)
Current vs Prior 7-Day Avg +141.65%
Calls: +1.66%
Puts: +197.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 11.84
Prior (07/28) 21.94
Current vs Prior -46.05%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg +645.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 2,652
Calls: 1,007 (38%)
Puts: 1,645 (62%)
Prior (07/28) 826
Calls: 220 (27%)
Puts: 606 (73%)
Current vs Prior +221.07%
Prior 7-Day Total 1,161
Calls: 524 (45%)
Puts: 637 (55%)
Prior 7-Day Average 193
Calls: 104 (45%)
Puts: 127 (55%)
Current vs Prior 7-Day Avg +1270.54%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.94% | 11.85%
Prior 9.13% | 11.77%
Current vs Prior -2.08% | +0.68%
Prior 7-Day Avg 8.35% | 10.69%
Current vs 7-Day Avg +7.13% | +10.82%
Prior 7-Day Eod 9.13% | 11.77%
Current vs 7-Day Eod -2.08% | +0.68%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 48.08% | 41.83%
Calls: 50.00% | 43.65%
Puts: 46.15% | 40.00%
Prior 15.90% | 19.49%
Calls: 11.11% | 15.54%
Puts: 20.69% | 23.45%
Current vs Prior +202.39% | +114.62%
Prior 7-Day Avg 15.90% | 19.49%
Calls: 11.11% | 15.54%
Puts: 20.69% | 23.45%
Current vs 7-Day Avg +202.39% | +114.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($312.9K) vs calls ($42.7K). Dollar volume significantly above 7-day average (142% higher). Below-average activity with volume down 59% vs prior. Volume explosion - 84% above 7-day average (783 vs avg 425).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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
💧 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. 1 found (avg delta 0.58, highest 0.58)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 215.909.00$7.4541.6%560.5816
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 775, top 590)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 215.909.00$7.4541.6%560.5816
$180.00Aug 210.004.50$2.25200.0%10.241
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 213.805.50$4.6536.6%5900.42527
$160.00Aug 212.053.80$2.9359.7%1280.29434

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. 6 found (best R:R 17.18, avg 5.47)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$200.00Aug 21$1.10$18.90$1.1017.18$181.10
$175.00$180.00Aug 21$0.58$4.42$0.587.62$175.58
$170.00$175.00Aug 21$2.12$2.88$2.121.36$172.12
$165.00$170.00Aug 21$2.50$2.50$2.501.00$167.50
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 21$1.05$3.95$1.053.76$158.95
$165.00$160.00Aug 21$1.72$3.28$1.721.91$163.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.00, avg 0.45)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 21$2.50$2.50$2.501.00$167.50
$170.00$175.00Aug 21$2.12$2.12$2.880.74$172.12
$175.00$180.00Aug 21$0.58$0.58$4.420.13$175.58
$180.00$200.00Aug 21$1.10$1.10$18.900.06$181.10
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Aug 21$1.72$1.72$3.280.52$163.28
$160.00$155.00Aug 21$1.05$1.05$3.950.27$158.95

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. 1 found (cheapest 7.24% of stock, avg 7.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Aug 21$7.45$4.65$12.10$152.90$177.107.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.79% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$150.00Aug 21$1.15$1.85$3.00$147.00$203.00
$200.00$155.00Aug 21$1.15$1.88$3.03$151.97$203.03
$200.00$160.00Aug 21$1.15$2.93$4.08$155.92$204.08
$180.00$150.00Aug 21$2.25$1.85$4.10$145.90$184.10
$180.00$155.00Aug 21$2.25$1.88$4.13$150.87$184.13
$175.00$150.00Aug 21$2.83$1.85$4.68$145.32$179.68
$175.00$155.00Aug 21$2.83$1.88$4.71$150.29$179.71
$180.00$160.00Aug 21$2.25$2.93$5.18$154.82$185.18
$175.00$160.00Aug 21$2.83$2.93$5.76$154.24$180.76
$200.00$165.00Aug 21$1.15$4.65$5.80$159.20$205.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 3.31, avg credit $2.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 21$3.84$1.163.31$161.16$173.84
155/160165/170Aug 21$3.55$1.452.45$156.45$168.55
155/160170/175Aug 21$3.17$1.831.73$156.83$173.17
160/165175/180Aug 21$2.30$2.700.85$162.70$177.30
155/160175/180Aug 21$1.63$3.370.48$158.37$176.63
160/165180/200Aug 21$2.82$17.180.16$162.18$182.82
155/160180/200Aug 21$2.15$17.850.12$157.85$182.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 12.16, cheapest $0.38)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.38$4.6212.16
$170.00$175.00$180.00Aug 21$1.54$3.462.25
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.67$4.336.46
$150.00$155.00$160.00Aug 21$1.02$3.983.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.05, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$180.00$200.001:2Aug 21-$0.05$19.95
$170.00$175.001:2Aug 21-$0.71$4.29
$175.00$180.001:2Aug 21-$1.67$3.33
$165.00$170.001:2Aug 21-$2.45$2.55
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Aug 21-$0.83$4.17
$165.00$160.001:2Aug 21-$1.21$3.79
$155.00$150.001:2Aug 21-$1.82$3.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.09%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Aug 21$3.500.451.7%2.09%3.81%--64
$175.00Aug 21$1.850.324.7%1.11%5.81%--117

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. 82 contracts (avg 134 vol/day, 61 traded recently)

AVY averages only 134 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 call: the $145.00 10-16 call last traded $21.95 on 06/17 (now $23.60/$26.50) — try a limit near $23.60. Also watch the $140.00 01-15 call last traded $28.55 on 06/17 (now $30.00/$34.60) — try a limit near $30.00; the $145.00 01-15 call last traded $20.50 on 06/22 (now $26.00/$30.80) — try a limit near $26.00. Most tradeable put: the $180.00 01-15 put last traded $23.70 on 06/18 (now $18.50/$23.30) — try a limit near $20.90.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$5.90$9.00$7.45$2.40 07/20$1.70–$8.95$5.9016
$165.00Oct 16$9.10$13.90$11.50$7.60 06/03$3.80–$12.65$9.106
$165.00Jan 15$13.00$17.80$15.40$9.10 07/21$8.85–$17.10$13.0015
$170.00Aug 21$3.50$6.40$4.95$1.08 07/21$0.63–$6.10$3.5064
$170.00Sep 18$5.00$9.80$7.40$2.20 07/23$1.58–$8.25$5.009
$170.00Oct 16$6.50$11.30$8.90$3.70 07/21$2.73–$9.50$6.508
$170.00Jan 15$10.70$15.50$13.10$8.80 07/20$6.85–$14.60$10.703
$160.00Aug 21$9.00$13.00$11.00$3.20 07/23$2.95–$12.65$9.008
$160.00Sep 18$11.00$13.40$12.20$7.20 07/24$4.80–$13.70$11.00153
$160.00Oct 16$12.00$16.80$14.40$9.02 06/22$5.55–$15.70$12.0012
$160.00Jan 15$16.00$20.70$18.35$14.38 07/24$10.80–$19.90$16.005
$175.00Aug 21$1.85$3.80$2.83$0.80 07/21$0.40–$3.55$1.85117
$175.00Sep 18$3.10$7.90$5.50$1.60 07/23$0.70–$6.05$3.1014
$175.00Oct 16$5.00$8.10$6.55$2.35 07/23$1.27–$6.95$5.00218
$175.00Jan 15$8.50$13.20$10.85$7.00 07/20$5.35–$12.40$8.501
$155.00Aug 21$12.90$15.80$14.35$6.60 07/14$5.50–$16.65$12.901
$155.00Sep 18$14.00$18.80$16.40$8.70 07/21$7.10–$18.05$14.0082
$155.00Oct 16$15.80$19.30$17.55$10.10 07/21$8.25–$19.35$15.801
$155.00Jan 15$19.00$23.80$21.40$19.55 07/02$13.20–$23.10$19.555
$180.00Aug 21$0.00$4.50$2.25$3.65 07/07$1.20–$2.38$2.251
$180.00Oct 16$2.65$7.50$5.08$0.25 07/21$1.70–$6.10$2.6519
$180.00Jan 15$7.10$11.50$9.30$5.27 07/20$4.25–$9.90$7.106
$150.00Aug 21$16.60$21.40$19.00$11.00 07/16$9.15–$20.75$16.605
$150.00Sep 18$18.00$22.80$20.40$9.85 07/23$10.15–$21.75$18.0010
$150.00Oct 16$19.60$22.70$21.15--$21.15–$21.15—$19.601
$150.00Jan 15$22.50$26.90$24.70--$24.70–$24.70—$22.502
$185.00Aug 21$0.00$2.05$1.02$2.05 06/25$1.02–$1.75$1.028
$185.00Oct 16$1.60$4.90$3.25$2.45 06/09$1.60–$3.88$2.4556
$185.00Jan 15$5.00$9.30$7.15$1.60 07/15$3.22–$8.60$5.002
$145.00Aug 21$21.00$25.80$23.40$18.45 07/10$12.85–$25.35$21.001
$145.00Oct 16$23.60$26.50$25.05$21.95 06/17$15.00–$27.25$23.602
$145.00Jan 15$26.00$30.80$28.40$20.50 06/22$18.95–$29.85$26.003
$190.00Jan 15$3.50$8.30$5.90$2.60 06/09$2.53–$6.95$3.501
$190.00Oct 16$0.50$3.70$2.10--$2.10–$2.10—$0.501
$140.00Jan 15$30.00$34.60$32.30$28.55 06/17$21.95–$33.75$30.001
$195.00Oct 16$0.05$3.90$1.98--$1.98–$1.98—$0.058
$195.00Jan 15$3.10$6.30$4.70--$4.70–$4.70—$3.102
$200.00Aug 21$0.00$2.30$1.15$1.00 06/25$1.02–$1.25$1.0010
$200.00Oct 16$0.00$3.40$1.70$1.00 06/09$0.50–$1.88$1.0032
$200.00Jan 15$1.90$5.30$3.60--$3.60–$4.55$1.9063
$210.00Oct 16$0.00$2.75$1.38--$1.38–$1.38—--8
$210.00Jan 15$0.50$4.70$2.60--$2.60–$2.60—$0.503
$220.00Oct 16$0.00$2.50$1.25--$1.25–$1.25—--1
$230.00Jan 15$0.00$3.20$1.60$1.00 06/25$0.50–$1.95$1.005
$230.00Oct 16$0.00$2.35$1.18--$1.18–$1.18—--5
$240.00Oct 16$0.00$2.25$1.13--$1.13–$1.13—--5
$290.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--8
PUTS (35)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$3.80$5.50$4.65$5.86 07/07$4.25–$11.30$4.65527
$165.00Oct 16$6.50$11.30$8.90$14.00 06/10$7.75–$14.15$8.9011
$170.00Aug 21$6.00$9.00$7.50$8.36 07/07$6.50–$15.75$7.501
$160.00Aug 21$2.05$3.80$2.93$6.36 07/14$2.88–$7.75$2.93434
$160.00Sep 18$3.80$8.00$5.90$9.31 07/23$4.70–$9.80$5.9011
$160.00Oct 16$4.50$9.30$6.90$8.60 07/16$6.10–$10.75$6.903
$155.00Aug 21$1.20$2.55$1.88$3.74 07/21$1.55–$4.95$1.88269
$155.00Sep 18$2.05$5.30$3.68$6.40 07/21$2.93–$7.00$3.6862
$155.00Oct 16$3.20$6.30$4.75$6.30 07/21$3.80–$7.75$4.752
$180.00Jan 15$18.50$23.30$20.90$23.70 06/18$19.65–$28.20$20.902
$180.00Oct 16$15.00$19.80$17.40--$17.40–$17.40—$15.006
$150.00Aug 21$0.00$3.70$1.85$2.60 07/22$1.28–$3.78$1.8510
$150.00Sep 18$0.80$3.90$2.35$5.05 07/23$2.35–$5.20$2.3512
$150.00Oct 16$2.20$4.80$3.50$6.10 07/21$3.30–$6.20$3.5099
$150.00Jan 15$4.50$9.20$6.85$6.60 07/01$6.10–$9.60$6.6077
$145.00Aug 21$0.00$3.10$1.55$1.00 07/21$1.02–$2.25$1.003
$145.00Sep 18$0.00$4.30$2.15$3.08 07/22$2.03–$3.83$2.153
$145.00Oct 16$1.70$3.70$2.70$4.15 07/24$2.23–$4.75$2.7020
$145.00Jan 15$3.00$7.80$5.40$5.70 07/15$4.72–$7.95$5.4025
$190.00Oct 16$23.00$27.80$25.40--$25.40–$25.40—$23.0013
$140.00Aug 21$0.00$2.75$1.38$1.30 07/23$1.02–$1.70$1.306
$140.00Oct 16$0.25$4.50$2.38--$2.38–$2.38—$0.253
$195.00Oct 16$27.00$31.80$29.40--$29.40–$29.40—$27.0014
$135.00Aug 21$0.00$2.50$1.25$0.95 07/23$0.60–$1.55$0.951
$135.00Oct 16$0.00$3.90$1.95$2.20 07/08$1.60–$2.58$1.954
$135.00Jan 15$1.20$4.90$3.05--$3.05–$3.05—$1.201
$130.00Aug 21$0.00$2.35$1.18$0.65 07/23$1.13–$1.40$0.652
$125.00Oct 16$0.00$2.95$1.48--$1.48–$1.48—--10
$120.00Sep 18$0.00$2.35$1.18$0.55 07/23$1.13–$1.27$0.551
$115.00Oct 16$0.00$2.45$1.23--$1.23–$1.23—--8
$110.00Oct 16$0.00$2.30$1.15--$1.15–$1.15—--1
$105.00Oct 16$0.00$2.25$1.13--$1.13–$1.13—--1
$100.00Oct 16$0.00$2.20$1.10$0.40 06/23$1.08–$1.15$0.401
$95.00Oct 16$0.00$2.15$1.08$0.35 06/23$0.78–$1.13$0.351
$95.00Jan 15$0.10$1.60$0.85$0.55 06/18$0.30–$1.25$0.551

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 61
Total Puts 722
Put/Call Ratio 11.84
Net Difference -661

Prior's Put/Call Breakdown

Total Calls 84
Total Puts 1,843
Put/Call Ratio 21.94
Net Difference -1,759

Prior 7-Day Put/Call Summary

Total Calls 539
Total Puts 2,441
Average Put/Call Ratio 1.59
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