Tour v456
AVY
AVERY DENNISON CORP
$167.14 -1.18%
(7/28 18:18) ◀
|
Wednesday, July 29, 2026 (2:05pm)
January 2026
|
▶ (7/29 18:01)
◀ 7/29 14:05 ▶

Option Volume

Detail
ℹ
Current (07/29 2:05pm) 443
Calls: 5 (1%)
Puts: 438 (99%)
Prior (04/28) 29
Calls: 14 (48%)
Puts: 15 (52%)
Current vs Prior +1427.59%
Calls: -64.29% (Calls)
Puts: +2820.00% (Puts)
Prior 7-Day Total 290
Calls: 90 (31%)
Puts: 200 (69%)
Prior 7-Day Average 145
Calls: 12 (31%)
Puts: 28 (69%)
Current vs Prior 7-Day Avg +205.52%
Calls: -61.11%
Puts: +1433.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 2:05pm) $180.8K
Calls: $1.0K (1%)
Puts: $179.8K (99%)
Prior (04/28) $10.0K
Calls: $6.5K (66%)
Puts: $3.4K (34%)
Current vs Prior +1714.16%
Calls: -84.55%
Puts: +5154.41%
Prior 7-Day Total $76.6K
Calls: $55.5K (73%)
Puts: $21.0K (27%)
Prior 7-Day Average $38.3K
Calls: $7.9K (73%)
Puts: $3.0K (27%)
Current vs Prior 7-Day Avg +372.38%
Calls: -87.26%
Puts: +5886.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:05pm) 87.60
Prior (04/28) 1.07
Current vs Prior +8076.00%
Prior 7-Day Average 1.75
Current vs Prior 7-Day Avg +4897.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 2:05pm) 2,652
Calls: 1,007 (38%)
Puts: 1,645 (62%)
Prior (04/28) 644
Calls: 300 (47%)
Puts: 344 (53%)
Current vs Prior +311.80%
Prior 7-Day Total 1,044
Calls: 531 (51%)
Puts: 513 (49%)
Prior 7-Day Average 522
Calls: 265 (51%)
Puts: 256 (49%)
Current vs Prior 7-Day Avg +408.05%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.45% | 11.88%
Prior 8.15% | 11.27%
Current vs Prior +15.95% | +5.34%
Prior 7-Day Avg 7.48% | 10.62%
Current vs 7-Day Avg +26.39% | +11.87%
Prior 7-Day Eod 8.15% | 11.27%
Current vs 7-Day Eod +15.95% | +5.34%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 48.08% | 41.83%
Calls: 50.00% | 43.65%
Puts: 46.15% | 40.00%
Prior 14.14% | 51.88%
Calls: 8.28% | 42.99%
Puts: 20.00% | 60.76%
Current vs Prior +240.03% | -19.37%
Prior 7-Day Avg 14.14% | 51.88%
Calls: 8.28% | 42.99%
Puts: 20.00% | 60.76%
Current vs 7-Day Avg +240.03% | -19.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 99% of dollar volume in puts ($179.8K) vs calls ($1.0K). Massive premium surge with dollar volume up 1714% vs prior. Dollar volume significantly above 7-day average (372% higher). Unusually high activity with volume up 1428% vs prior - elevated interest.

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 BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
💧 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 0.60, highest 0.60)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 216.0010.00$8.0050.0%--0.6016
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 435, top 306)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 210.004.10$2.05200.0%10.241
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 213.705.50$4.6039.1%3060.41527
$160.00Aug 212.153.80$2.9755.6%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 21.22, avg 5.68)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$200.00Aug 21$0.90$19.10$0.9021.22$180.90
$175.00$180.00Aug 21$0.85$4.15$0.854.88$175.85
$170.00$175.00Aug 21$2.20$2.80$2.201.27$172.20
$165.00$170.00Aug 21$2.90$2.10$2.900.72$167.90
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 21$1.02$3.98$1.023.90$158.98
$165.00$160.00Aug 21$1.63$3.37$1.632.07$163.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.38, avg 0.53)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 21$2.90$2.90$2.101.38$167.90
$170.00$175.00Aug 21$2.20$2.20$2.800.79$172.20
$175.00$180.00Aug 21$0.85$0.85$4.150.20$175.85
$180.00$200.00Aug 21$0.90$0.90$19.100.05$180.90
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Aug 21$1.63$1.63$3.370.48$163.37
$160.00$155.00Aug 21$1.02$1.02$3.980.26$158.98

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 7.54% of stock, avg 7.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Aug 21$8.00$4.60$12.60$152.40$177.607.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.79% of stock, avg 3.37%)

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$1.95$3.10$151.90$203.10
$180.00$150.00Aug 21$2.05$1.85$3.90$146.10$183.90
$180.00$155.00Aug 21$2.05$1.95$4.00$151.00$184.00
$200.00$160.00Aug 21$1.15$2.97$4.12$155.88$204.12
$175.00$150.00Aug 21$2.90$1.85$4.75$145.25$179.75
$175.00$155.00Aug 21$2.90$1.95$4.85$150.15$179.85
$180.00$160.00Aug 21$2.05$2.97$5.02$154.98$185.02
$200.00$165.00Aug 21$1.15$4.60$5.75$159.25$205.75
$175.00$160.00Aug 21$2.90$2.97$5.87$154.13$180.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 3.63, avg credit $2.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$3.92$1.083.63$156.08$168.92
160/165170/175Aug 21$3.83$1.173.27$161.17$173.83
155/160170/175Aug 21$3.22$1.781.81$156.78$173.22
160/165175/180Aug 21$2.48$2.520.98$162.52$177.48
155/160175/180Aug 21$1.87$3.130.60$158.13$176.87
160/165180/200Aug 21$2.53$17.470.14$162.47$182.53
155/160180/200Aug 21$1.92$18.080.11$158.08$181.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 7.20, cheapest $0.61)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.70$4.306.14
$170.00$175.00$180.00Aug 21$1.35$3.652.70
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.61$4.397.20
$150.00$155.00$160.00Aug 21$0.92$4.084.43

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 $-0.25, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$180.00$200.001:2Aug 21-$0.25$19.75
$170.00$175.001:2Aug 21-$0.70$4.30
$175.00$180.001:2Aug 21-$1.20$3.80
$165.00$170.001:2Aug 21-$2.20$2.80
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Aug 21-$0.93$4.07
$165.00$160.001:2Aug 21-$1.34$3.66
$155.00$150.001:2Aug 21-$1.75$3.25

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 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Aug 21$3.500.471.7%2.09%3.81%--64
$175.00Aug 21$1.900.334.7%1.14%5.84%--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. 62 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 $175.00 10-16 call last traded $2.35 on 07/23 (now $5.70/$8.20) — try a limit near $5.70. Also watch the $230.00 01-15 call last traded $1.00 on 06/25 (now $0.80/$3.10) — try a limit near $1.00. Most tradeable put: the $160.00 08-21 put last traded $6.36 on 07/14 (now $2.65/$3.10) — try a limit near $2.88.
CALLS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$5.00$7.20$6.10$1.08 07/21$0.63–$6.10$5.00--
$170.00Sep 18$6.20$10.30$8.25$2.20 07/23$1.58–$8.25$6.20--
$170.00Oct 16$8.30$10.70$9.50$3.70 07/21$2.73–$9.50$8.30--
$170.00Jan 15$12.80$16.40$14.60$8.80 07/20$6.85–$14.60$12.80--
$165.00Aug 21$7.40$10.50$8.95$2.40 07/20$1.70–$8.95$7.40--
$165.00Oct 16$10.70$14.60$12.65$7.60 06/03$3.80–$12.65$10.70--
$165.00Jan 15$15.30$18.90$17.10$9.10 07/21$8.85–$17.10$15.30--
$175.00Aug 21$2.60$4.50$3.55$0.80 07/21$0.40–$3.55$2.60--
$175.00Sep 18$4.10$8.00$6.05$1.60 07/23$0.70–$6.05$4.10--
$175.00Oct 16$5.70$8.20$6.95$2.35 07/23$1.27–$6.95$5.70216
$175.00Jan 15$10.60$14.20$12.40$7.00 07/20$5.35–$12.40$10.60--
$160.00Aug 21$11.40$13.90$12.65$3.20 07/23$2.95–$12.65$11.40--
$160.00Sep 18$12.70$14.70$13.70$7.20 07/24$4.80–$13.70$12.70--
$160.00Oct 16$13.80$17.60$15.70$9.02 06/22$5.55–$15.70$13.80--
$160.00Jan 15$18.10$21.70$19.90$14.38 07/24$10.80–$19.90$18.10--
$180.00Aug 21$0.70$3.10$1.90$3.65 07/07$0.75–$2.38$1.90--
$180.00Oct 16$4.60$7.60$6.10$0.25 07/21$1.70–$6.10$4.60--
$180.00Jan 15$8.10$11.70$9.90$5.27 07/20$4.25–$9.90$8.10--
$155.00Aug 21$15.60$17.70$16.65$6.60 07/14$5.50–$16.65$15.60--
$155.00Sep 18$16.50$19.60$18.05$8.70 07/21$7.10–$18.05$16.50--
$155.00Oct 16$17.40$21.30$19.35$10.10 07/21$8.25–$19.35$17.40--
$155.00Jan 15$21.20$25.00$23.10$19.55 07/02$13.20–$23.10$21.20--
$185.00Aug 21$0.00$2.05$1.02$2.05 06/25$0.75–$1.75$1.02--
$185.00Oct 16$2.55$5.20$3.88$2.45 06/09$1.27–$3.88$2.55--
$185.00Jan 15$6.90$10.30$8.60$1.60 07/15$3.22–$8.60$6.90--
$150.00Aug 21$19.50$22.00$20.75$11.00 07/16$9.15–$20.75$19.50--
$150.00Sep 18$20.50$23.00$21.75$9.85 07/23$10.15–$21.75$20.50--
$190.00Jan 15$6.50$7.40$6.95$2.60 06/09$2.53–$6.95$6.50--
$145.00Aug 21$23.40$27.30$25.35$18.45 07/10$12.85–$25.35$23.40--
$145.00Oct 16$25.70$28.80$27.25$21.95 06/17$15.00–$27.25$25.70--
$145.00Jan 15$28.10$31.60$29.85$20.50 06/22$18.95–$29.85$28.10--
$140.00Jan 15$32.10$35.40$33.75$28.55 06/17$21.95–$33.75$32.10--
$200.00Aug 21$0.00$2.30$1.15$1.00 06/25$1.02–$1.25$1.00--
$200.00Oct 16$0.25$3.50$1.88$1.00 06/09$0.50–$1.88$1.00--
$200.00Jan 15$4.20$4.90$4.55--$4.55–$4.55—$4.201
$230.00Jan 15$0.80$3.10$1.95$1.00 06/25$0.50–$1.95$1.003
PUTS (26)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$5.60$7.40$6.50$8.36 07/07$6.50–$15.75$6.50--
$165.00Aug 21$3.70$4.80$4.25$5.86 07/07$4.25–$11.30$4.25152
$165.00Oct 16$5.60$9.90$7.75$14.00 06/10$7.75–$14.15$7.75--
$160.00Aug 21$2.65$3.10$2.88$6.36 07/14$2.88–$7.75$2.882
$160.00Sep 18$3.40$7.10$5.25$9.31 07/23$4.70–$9.80$5.25--
$160.00Oct 16$4.10$8.10$6.10$8.60 07/16$6.10–$10.75$6.10--
$180.00Jan 15$18.60$20.70$19.65$23.70 06/18$19.65–$28.20$19.65--
$155.00Aug 21$1.40$2.25$1.83$3.74 07/21$1.55–$4.95$1.83382
$155.00Sep 18$1.80$4.30$3.05$6.40 07/21$2.93–$7.00$3.0560
$155.00Oct 16$2.75$5.90$4.33$6.30 07/21$3.80–$7.75$4.33--
$150.00Aug 21$0.00$3.30$1.65$2.60 07/22$1.17–$3.78$1.65--
$150.00Sep 18$1.15$3.90$2.53$5.05 07/23$2.53–$5.20$2.5310
$150.00Oct 16$1.70$4.90$3.30$6.10 07/21$3.05–$6.20$3.30--
$150.00Jan 15$4.50$7.80$6.15$6.60 07/01$6.10–$9.60$6.15--
$145.00Aug 21$0.00$3.00$1.50$1.00 07/21$0.73–$2.25$1.00--
$145.00Sep 18$0.45$3.80$2.13$3.08 07/22$2.03–$3.83$2.13--
$145.00Oct 16$1.20$4.20$2.70$4.15 07/24$1.95–$4.75$2.70--
$145.00Jan 15$3.20$6.50$4.85$5.70 07/15$4.72–$7.95$4.85--
$140.00Aug 21$0.00$2.65$1.33$1.30 07/23$1.02–$1.83$1.30--
$135.00Aug 21$0.00$2.40$1.20$0.95 07/23$0.60–$1.55$0.95--
$135.00Oct 16$0.00$3.50$1.75$2.20 07/08$1.60–$2.58$1.75--
$130.00Aug 21$0.00$2.30$1.15$0.65 07/23$1.13–$1.40$0.65--
$120.00Sep 18$0.00$2.30$1.15$0.55 07/23$1.13–$1.27$0.55--
$100.00Oct 16$0.00$2.20$1.10$0.40 06/23$1.08–$1.15$0.40--
$95.00Oct 16$0.00$2.15$1.08$0.35 06/23$0.78–$1.13$0.35--
$95.00Jan 15$0.05$0.60$0.33$0.55 06/18$0.30–$1.27$0.33--

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 5
Total Puts 438
Put/Call Ratio 87.60
Net Difference -433

Prior's Put/Call Breakdown

Total Calls 14
Total Puts 15
Put/Call Ratio 1.07
Net Difference -1

Prior 7-Day Put/Call Summary

Total Calls 90
Total Puts 200
Average Put/Call Ratio 1.75
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