Tour v472
AVY
AVERY DENNISON CORP
$176.18 +5.41%
(7/29 18:01) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶
◀ 7/30 14:05

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 907
Calls: 248 (27%)
Puts: 659 (73%)
Prior (07/29) 443
Calls: 5 (1%)
Puts: 438 (99%)
Current vs Prior +104.74%
Calls: +4860.00% (Calls)
Puts: +50.46% (Puts)
Prior 7-Day Total 733
Calls: 95 (13%)
Puts: 638 (87%)
Prior 7-Day Average 244
Calls: 13 (13%)
Puts: 91 (87%)
Current vs Prior 7-Day Avg +271.21%
Calls: +1727.37%
Puts: +623.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $130.2K
Calls: $65.7K (50%)
Puts: $64.4K (50%)
Prior (07/29) $180.8K
Calls: $1.0K (1%)
Puts: $179.8K (99%)
Current vs Prior -28.02%
Calls: +6400.00%
Puts: -64.16%
Prior 7-Day Total $257.4K
Calls: $56.5K (22%)
Puts: $200.8K (78%)
Prior 7-Day Average $85.8K
Calls: $8.1K (22%)
Puts: $28.7K (78%)
Current vs Prior 7-Day Avg +51.71%
Calls: +713.53%
Puts: +124.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 2.66
Prior (07/29) 87.60
Current vs Prior -96.97%
Prior 7-Day Average 2.84
Current vs Prior 7-Day Avg -6.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 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 3,696
Calls: 1,538 (42%)
Puts: 2,158 (58%)
Prior 7-Day Average 1,232
Calls: 512 (42%)
Puts: 719 (58%)
Current vs Prior 7-Day Avg +168.10%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.61% | 9.14%
Prior 6.81% | 9.96%
Current vs Prior -2.84% | -8.23%
Prior 7-Day Avg 8.14% | 11.04%
Current vs 7-Day Avg -18.74% | -17.20%
Prior 7-Day Eod 6.81% | 9.96%
Current vs 7-Day Eod -2.84% | -8.23%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.73% | 24.71%
Calls: 19.47% | 22.52%
Puts: 40.00% | 26.90%
Prior 15.90% | 19.49%
Calls: 11.11% | 15.54%
Puts: 20.69% | 23.45%
Current vs Prior +86.98% | +26.78%
Prior 7-Day Avg 15.02% | 35.69%
Calls: 9.70% | 29.27%
Puts: 20.34% | 42.10%
Current vs 7-Day Avg +97.94% | -30.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (52% higher). Unusually high activity with volume up 105% vs prior - elevated interest. Volume explosion - 272% above 7-day average (907 vs avg 244). Extreme bearish P/C ratio of 2.66 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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. 3 found (avg delta 0.71, highest 0.81)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2112.4014.90$13.6518.3%--0.8171
$170.00Aug 218.2010.40$9.3023.7%10.7664
$175.00Aug 215.106.20$5.6519.5%70.57117
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 863, top 562)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 210.651.85$1.2596.0%2010.18--
$175.00Aug 215.106.20$5.6519.5%70.57117
$185.00Aug 210.752.30$1.53101.3%60.248
$180.00Aug 212.853.80$3.3328.5%20.402
$170.00Aug 218.2010.40$9.3023.7%10.7664
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.451.20$0.8390.4%5620.11559
$165.00Aug 211.351.85$1.6031.2%800.19990
$155.00Aug 210.201.00$0.60133.3%40.08269

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 20.74, avg 9.21)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$190.00Aug 21$0.28$4.72$0.2816.86$185.28
$180.00$185.00Aug 21$1.80$3.20$1.801.78$181.80
$175.00$180.00Aug 21$2.32$2.68$2.321.16$177.32
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 21$0.23$4.77$0.2320.74$159.77
$165.00$160.00Aug 21$0.77$4.23$0.775.49$164.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 6.69, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 21$4.35$4.35$0.656.69$169.35
$170.00$175.00Aug 21$3.65$3.65$1.352.70$173.65
$175.00$180.00Aug 21$2.32$2.32$2.680.87$177.32
$180.00$185.00Aug 21$1.80$1.80$3.200.56$181.80
$185.00$190.00Aug 21$0.28$0.28$4.720.06$185.28
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.77$0.77$4.230.18$164.23
$160.00$155.00Aug 21$0.23$0.23$4.770.05$159.77

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 8.66% of stock, avg 8.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Aug 21$13.65$1.60$15.25$149.75$180.258.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.05% of stock, avg 1.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$155.00Aug 21$1.25$0.60$1.85$153.15$191.85
$200.00$155.00Aug 21$1.27$0.60$1.87$153.13$201.87
$190.00$160.00Aug 21$1.25$0.83$2.08$157.92$192.08
$200.00$160.00Aug 21$1.27$0.83$2.10$157.90$202.10
$185.00$155.00Aug 21$1.53$0.60$2.13$152.87$187.13
$190.00$150.00Aug 21$1.25$1.10$2.35$147.65$192.35
$185.00$160.00Aug 21$1.53$0.83$2.36$157.64$187.36
$200.00$150.00Aug 21$1.27$1.10$2.37$147.63$202.37
$185.00$150.00Aug 21$1.53$1.10$2.63$147.37$187.63
$190.00$165.00Aug 21$1.25$1.60$2.85$162.15$192.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 10.90, avg credit $2.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.58$0.4210.90$155.42$169.58
160/165170/175Aug 21$4.42$0.587.62$160.58$174.42
155/160170/175Aug 21$3.88$1.123.46$156.12$173.88
160/165175/180Aug 21$3.09$1.911.62$161.91$178.09
160/165180/185Aug 21$2.57$2.431.06$162.43$182.57
155/160175/180Aug 21$2.55$2.451.04$157.45$177.55
155/160180/185Aug 21$2.03$2.970.68$157.97$182.03
160/165185/190Aug 21$1.05$3.950.27$163.95$186.05
155/160185/190Aug 21$0.51$4.490.11$159.49$185.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 8.62, cheapest $0.52)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.52$4.488.62
$165.00$170.00$175.00Aug 21$0.70$4.306.14
$170.00$175.00$180.00Aug 21$1.33$3.672.76
$180.00$185.00$190.00Aug 21$1.52$3.482.29
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.54$4.468.26
$150.00$155.00$160.00Aug 21$0.73$4.275.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.29, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Aug 21-$1.29$8.71
$185.00$190.001:2Aug 21-$0.97$4.03
$175.00$180.001:2Aug 21-$1.01$3.99
$170.00$175.001:2Aug 21-$2.00$3.00
$165.00$170.001:2Aug 21-$4.95$0.05
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Aug 21-$0.06$4.94
$160.00$155.001:2Aug 21-$0.37$4.63
$155.00$150.001:2Aug 21-$1.60$3.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.62%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Aug 21$2.850.402.2%1.62%3.79%22
$185.00Aug 21$0.750.245.0%0.43%5.43%68
$190.00Aug 21$0.650.187.8%0.37%8.21%201--

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 248
Total Puts 659
Put/Call Ratio 2.66
Net Difference -411

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 95
Total Puts 638
Average Put/Call Ratio 2.84
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