Tour v472
AVY
AVERY DENNISON CORP
$174.82 +4.59%
(7/30 14:05) ◀
|
Thursday, July 30, 2026 (6:00pm)
January 2026
|
▶ (7/31 18:14)
◀ 7/30 18:00 ▶

Option Volume

Detail
ℹ
Current (07/30) 1,792
Calls: 248 (14%)
Puts: 1,544 (86%)
Prior (07/29) 783
Calls: 61 (8%)
Puts: 722 (92%)
Current vs Prior +128.86%
Calls: +306.56% (Calls)
Puts: +113.85% (Puts)
Prior 7-Day Total 3,662
Calls: 501 (14%)
Puts: 3,161 (86%)
Prior 7-Day Average 523
Calls: 71 (14%)
Puts: 451 (86%)
Current vs Prior 7-Day Avg +242.55%
Calls: +246.51%
Puts: +241.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $289.1K
Calls: $54.0K (19%)
Puts: $235.1K (81%)
Prior (07/29) $355.5K
Calls: $42.7K (12%)
Puts: $312.9K (88%)
Current vs Prior -18.68%
Calls: +26.52%
Puts: -24.84%
Prior 7-Day Total $1.37M
Calls: $318.4K (23%)
Puts: $1.05M (77%)
Prior 7-Day Average $195.2K
Calls: $45.5K (23%)
Puts: $149.7K (77%)
Current vs Prior 7-Day Avg +48.11%
Calls: +18.71%
Puts: +57.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 6.23
Prior (07/29) 11.84
Current vs Prior -47.40%
Prior 7-Day Average 2.30
Current vs Prior 7-Day Avg +170.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 3,303
Calls: 1,067 (32%)
Puts: 2,236 (68%)
Prior (07/29) 2,652
Calls: 1,007 (38%)
Puts: 1,645 (62%)
Current vs Prior +24.55%
Prior 7-Day Total 3,556
Calls: 1,284 (36%)
Puts: 2,272 (64%)
Prior 7-Day Average 592
Calls: 256 (36%)
Puts: 454 (64%)
Current vs Prior 7-Day Avg +457.31%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.72% | 8.72%
Prior 8.94% | 11.85%
Current vs Prior -24.86% | -26.36%
Prior 7-Day Avg 8.55% | 11.04%
Current vs 7-Day Avg -21.38% | -21.00%
Prior 7-Day Eod 8.94% | 11.85%
Current vs 7-Day Eod -24.86% | -26.36%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.73% | 24.71%
Calls: 19.47% | 22.52%
Puts: 40.00% | 26.90%
Prior 48.08% | 41.83%
Calls: 50.00% | 43.65%
Puts: 46.15% | 40.00%
Current vs Prior -38.17% | -40.93%
Prior 7-Day Avg 20.50% | 22.68%
Calls: 16.67% | 19.56%
Puts: 24.33% | 25.81%
Current vs 7-Day Avg +45.04% | +8.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($235.1K) vs calls ($54.0K). Unusually high activity with volume up 129% vs prior - elevated interest. Volume explosion - 243% above 7-day average (1,792 vs avg 523). Extreme bearish P/C ratio of 6.23 - heavy put buying.

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. 2 found (avg delta 0.74, highest 0.80)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2110.0013.50$11.7529.8%--0.8071
$170.00Aug 216.008.90$7.4538.9%10.6964
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 1.7K, top 901)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 210.001.85$0.93198.9%2010.14--
$175.00Aug 213.705.00$4.3529.9%70.50117
$185.00Aug 210.051.85$0.95189.5%60.178
$180.00Aug 211.353.00$2.1776.0%20.322
$170.00Aug 216.008.90$7.4538.9%10.6964
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 211.052.00$1.5362.1%9010.21990
$160.00Aug 210.452.65$1.55141.9%5630.17559
$145.00Aug 210.001.45$0.73198.6%630.073
$155.00Aug 210.251.75$1.00150.0%40.11269

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. 5 found (best R:R 8.26, avg 4.27)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Aug 21$1.22$3.78$1.223.10$181.22
$175.00$180.00Aug 21$2.18$2.82$2.181.29$177.18
$170.00$175.00Aug 21$3.10$1.90$3.100.61$173.10
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Aug 21$0.54$4.46$0.548.26$149.46
$160.00$155.00Aug 21$0.55$4.45$0.558.09$159.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 6.14, avg 1.52)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 21$4.30$4.30$0.706.14$169.30
$170.00$175.00Aug 21$3.10$3.10$1.901.63$173.10
$175.00$180.00Aug 21$2.18$2.18$2.820.77$177.18
$180.00$185.00Aug 21$1.22$1.22$3.780.32$181.22
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$0.54$0.54$4.460.12$149.46
$160.00$155.00Aug 21$0.55$0.55$4.450.12$159.45

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 7.60% of stock, avg 7.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Aug 21$11.75$1.53$13.28$151.72$178.287.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.95% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$145.00Aug 21$0.93$0.73$1.66$143.34$191.66
$185.00$145.00Aug 21$0.95$0.73$1.68$143.32$186.68
$190.00$155.00Aug 21$0.93$1.00$1.93$153.07$191.93
$185.00$155.00Aug 21$0.95$1.00$1.95$153.05$186.95
$200.00$145.00Aug 21$1.27$0.73$2.00$143.00$202.00
$190.00$150.00Aug 21$0.93$1.27$2.20$147.80$192.20
$185.00$150.00Aug 21$0.95$1.27$2.22$147.78$187.22
$200.00$155.00Aug 21$1.27$1.00$2.27$152.73$202.27
$190.00$165.00Aug 21$0.93$1.53$2.46$162.54$192.46
$185.00$165.00Aug 21$0.95$1.53$2.48$162.52$187.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 32.33, avg credit $3.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.85$0.1532.33$155.15$169.85
145/150165/170Aug 21$4.84$0.1630.25$145.16$169.84
155/160170/175Aug 21$3.65$1.352.70$156.35$173.65
145/150170/175Aug 21$3.64$1.362.68$146.36$173.64
155/160175/180Aug 21$2.73$2.271.20$157.27$177.73
145/150175/180Aug 21$2.72$2.281.19$147.28$177.72
155/160180/185Aug 21$1.77$3.230.55$158.23$181.77
145/150180/185Aug 21$1.76$3.240.54$148.24$181.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 5.10, cheapest $0.82)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.92$4.084.43
$175.00$180.00$185.00Aug 21$0.96$4.044.21
$165.00$170.00$175.00Aug 21$1.20$3.803.17
$180.00$185.00$190.00Aug 21$1.20$3.803.17
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.82$4.185.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.61, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Aug 21-$1.61$8.39
$185.00$190.001:2Aug 21-$0.91$4.09
$170.00$175.001:2Aug 21-$1.25$3.75
$165.00$170.001:2Aug 21-$3.15$1.85
$175.00$180.001:2Aug 21$0.01$4.99
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Aug 21-$0.19$4.81
$160.00$155.001:2Aug 21-$0.45$4.55
$155.00$150.001:2Aug 21-$1.54$3.46
$165.00$160.001:2Aug 21-$1.57$3.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.12%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Aug 21$3.700.500.1%2.12%2.22%7117
$180.00Aug 21$1.350.323.0%0.77%3.74%22

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. 86 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 $140.00 01-15 call last traded $28.55 on 06/17 (now $35.90/$39.50) — try a limit near $35.90. Also watch the $145.00 10-16 call last traded $21.95 on 06/17 (now $29.50/$32.50) — try a limit near $29.50; the $150.00 08-21 call last traded $11.00 on 07/16 (now $24.40/$27.00) — try a limit near $24.40. Most tradeable put: the $180.00 01-15 put last traded $23.70 on 06/18 (now $13.90/$16.60) — try a limit near $15.25.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$3.70$5.00$4.35$0.80 07/21$0.40–$4.35$3.70117
$175.00Sep 18$4.70$7.30$6.00$1.60 07/23$0.70–$6.05$4.7014
$175.00Oct 16$6.80$9.70$8.25$2.35 07/23$1.27–$8.25$6.80218
$175.00Jan 15$11.80$14.50$13.15$7.00 07/20$5.35–$13.15$11.801
$170.00Aug 21$6.00$8.90$7.45$1.08 07/21$0.63–$7.45$6.0064
$170.00Sep 18$7.70$10.10$8.90$2.20 07/23$1.58–$8.90$7.709
$170.00Oct 16$9.40$12.20$10.80$3.70 07/21$2.73–$10.80$9.408
$170.00Jan 15$14.80$17.00$15.90$8.80 07/20$6.85–$15.90$14.803
$180.00Aug 21$1.35$3.00$2.17$3.65 07/07$1.20–$2.38$2.172
$180.00Oct 16$4.80$7.50$6.15$0.25 07/21$1.70–$6.15$4.8019
$180.00Jan 15$9.40$12.50$10.95$5.27 07/20$4.25–$10.95$9.406
$165.00Aug 21$10.00$13.50$11.75$2.40 07/20$1.70–$11.75$10.0071
$165.00Oct 16$12.60$15.90$14.25$7.60 06/03$3.80–$14.25$12.606
$165.00Jan 15$17.20$20.90$19.05$9.10 07/21$8.85–$19.05$17.2015
$185.00Aug 21$0.05$1.85$0.95$2.05 06/25$0.95–$1.75$0.958
$185.00Oct 16$2.85$6.30$4.58$2.45 06/09$1.60–$4.58$2.8556
$185.00Jan 15$7.90$10.50$9.20$1.60 07/15$3.22–$9.20$7.902
$185.00Sep 18$1.20$3.60$2.40--$2.40–$2.40—$1.202
$160.00Aug 21$14.90$17.50$16.20$3.20 07/23$2.95–$16.20$14.908
$160.00Sep 18$16.00$18.90$17.45$7.20 07/24$4.80–$17.45$16.00153
$160.00Oct 16$16.40$19.90$18.15$9.02 06/22$5.55–$18.15$16.4012
$160.00Jan 15$20.50$23.70$22.10$14.38 07/24$10.80–$22.10$20.505
$190.00Jan 15$5.90$8.80$7.35$2.60 06/09$2.53–$7.35$5.901
$190.00Oct 16$1.85$4.30$3.08--$2.10–$3.08$1.851
$190.00Sep 18$0.85$2.50$1.68--$1.68–$1.68—$0.852
$155.00Aug 21$19.00$22.40$20.70$6.60 07/14$5.50–$20.70$19.001
$155.00Sep 18$19.70$23.00$21.35$8.70 07/21$7.10–$21.35$19.7082
$155.00Oct 16$20.50$24.00$22.25$10.10 07/21$8.25–$22.25$20.501
$155.00Jan 15$24.00$27.60$25.80$19.55 07/02$13.20–$25.80$24.005
$195.00Oct 16$0.55$3.40$1.98--$1.98–$1.98$0.558
$195.00Jan 15$4.30$7.40$5.85--$4.70–$5.85$4.302
$150.00Aug 21$24.40$27.00$25.70$11.00 07/16$9.15–$25.70$24.405
$150.00Sep 18$24.20$27.50$25.85$9.85 07/23$10.15–$25.85$24.2010
$150.00Oct 16$24.90$27.80$26.35--$21.15–$26.35$24.901
$150.00Jan 15$27.90$31.10$29.50--$24.70–$29.50$27.902
$200.00Aug 21$0.00$2.55$1.27$1.00 06/25$1.02–$1.27$1.0010
$200.00Oct 16$0.40$3.10$1.75$1.00 06/09$0.50–$1.88$1.0032
$200.00Jan 15$3.10$6.20$4.65--$3.60–$4.65$3.1063
$145.00Aug 21$28.50$31.70$30.10$18.45 07/10$12.85–$30.10$28.501
$145.00Oct 16$29.50$32.50$31.00$21.95 06/17$15.00–$31.00$29.502
$145.00Jan 15$31.90$35.40$33.65$20.50 06/22$18.95–$33.65$31.903
$140.00Jan 15$35.90$39.50$37.70$28.55 06/17$21.95–$37.70$35.901
$210.00Oct 16$0.00$1.60$0.80--$0.80–$1.38--8
$210.00Jan 15$1.90$4.30$3.10--$2.60–$3.10$1.903
$220.00Oct 16$0.00$2.70$1.35--$1.25–$1.35--1
$230.00Jan 15$0.75$3.10$1.93$1.00 06/25$0.50–$1.95$1.005
$230.00Oct 16$0.00$2.25$1.13--$1.13–$1.18--5
$240.00Oct 16$0.00$2.15$1.08--$1.08–$1.13--5
$290.00Oct 16$0.00$2.15$1.08--$1.08–$1.08--8
PUTS (37)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$1.20$3.10$2.15$8.36 07/07$2.15–$15.75$2.151
$180.00Jan 15$13.90$16.60$15.25$23.70 06/18$15.25–$28.20$15.252
$180.00Oct 16$9.50$12.20$10.85--$10.85–$17.40$9.506
$165.00Aug 21$1.05$2.00$1.53$5.86 07/07$1.53–$11.30$1.53990
$165.00Oct 16$3.80$4.80$4.30$14.00 06/10$4.30–$14.15$4.3011
$160.00Aug 21$0.45$2.65$1.55$6.36 07/14$1.55–$7.75$1.55559
$160.00Sep 18$1.65$4.40$3.03$9.31 07/23$3.03–$9.80$3.0311
$160.00Oct 16$1.50$3.70$2.60$8.60 07/16$2.60–$10.75$2.603
$190.00Oct 16$16.60$20.50$18.55--$18.55–$25.40$16.6013
$155.00Aug 21$0.25$1.75$1.00$3.74 07/21$1.00–$4.95$1.00269
$155.00Sep 18$0.05$3.50$1.78$6.40 07/21$1.78–$7.00$1.7862
$155.00Oct 16$0.90$2.80$1.85$6.30 07/21$1.85–$7.75$1.852
$195.00Oct 16$20.70$24.30$22.50--$22.50–$29.40$20.7014
$150.00Aug 21$0.00$2.55$1.27$2.60 07/22$1.27–$3.78$1.2710
$150.00Sep 18$0.00$2.55$1.27$5.05 07/23$1.27–$5.20$1.2712
$150.00Oct 16$0.00$3.40$1.70$6.10 07/21$1.70–$6.20$1.7099
$150.00Jan 15$2.55$4.80$3.68$6.60 07/01$3.68–$9.60$3.6877
$145.00Aug 21$0.00$1.45$0.73$1.00 07/21$0.73–$2.25$0.733
$145.00Sep 18$0.00$2.60$1.30$3.08 07/22$1.30–$3.83$1.303
$145.00Oct 16$0.00$3.30$1.65$4.15 07/24$1.65–$4.75$1.6521
$145.00Jan 15$1.55$4.30$2.93$5.70 07/15$2.93–$7.95$2.9325
$140.00Aug 21$0.00$2.15$1.08$1.30 07/23$1.02–$1.70$1.086
$140.00Oct 16$0.00$2.95$1.48--$1.48–$2.38--3
$135.00Aug 21$0.00$2.15$1.08$0.95 07/23$0.60–$1.55$0.951
$135.00Oct 16$0.00$2.65$1.33$2.20 07/08$1.33–$2.58$1.334
$135.00Jan 15$0.25$3.20$1.73--$1.73–$3.05$0.251
$130.00Aug 21$0.00$2.15$1.08$0.65 07/23$1.08–$1.35$0.652
$130.00Jan 15$0.00$2.75$1.38--$1.38–$1.38—--1
$125.00Oct 16$0.00$2.20$1.10--$1.10–$1.48--10
$120.00Sep 18$0.00$2.15$1.08$0.55 07/23$1.08–$1.27$0.551
$115.00Oct 16$0.00$2.15$1.08--$1.08–$1.23--8
$115.00Jan 15$0.00$2.30$1.15--$1.15–$1.15—--1
$110.00Oct 16$0.00$2.15$1.08--$1.08–$1.15--1
$105.00Oct 16$0.00$2.15$1.08--$1.08–$1.13--1
$100.00Oct 16$0.00$2.15$1.08$0.40 06/23$1.08–$1.15$0.401
$95.00Oct 16$0.00$2.15$1.08$0.35 06/23$1.08–$1.13$0.351
$95.00Jan 15$0.00$0.60$0.30$0.55 06/18$0.30–$1.25$0.301

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 248
Total Puts 1,544
Put/Call Ratio 6.23
Net Difference -1,296

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 501
Total Puts 3,161
Average Put/Call Ratio 2.30
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