Tour v309
AVY
AVERY DENNISON CORP
$160.71 +1.03%
(7/9 18:11) ◀
|
Friday, July 10, 2026 (6:11pm)
January 2026
|
▶ (7/13 18:11)
◀ 7/10 18:11 ▶

Option Volume

Detail
ℹ
Current (07/10) 52
Calls: 2 (4%)
Puts: 50 (96%)
Prior (07/09) 24
Calls: 16 (67%)
Puts: 8 (33%)
Current vs Prior +116.67%
Calls: -87.50% (Calls)
Puts: +525.00% (Puts)
Prior 7-Day Total 2,457
Calls: 93 (4%)
Puts: 2,364 (96%)
Prior 7-Day Average 351
Calls: 13 (4%)
Puts: 337 (96%)
Current vs Prior 7-Day Avg -85.19%
Calls: -84.95%
Puts: -85.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $7.9K
Calls: $3.5K (44%)
Puts: $4.4K (56%)
Prior (07/09) $3.5K
Calls: $2.8K (80%)
Puts: $692 (20%)
Current vs Prior +123.16%
Calls: +22.89%
Puts: +535.84%
Prior 7-Day Total $369.2K
Calls: $44.3K (12%)
Puts: $324.9K (88%)
Prior 7-Day Average $52.7K
Calls: $6.3K (12%)
Puts: $46.4K (88%)
Current vs Prior 7-Day Avg -85.02%
Calls: -44.73%
Puts: -90.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 25.00
Prior (07/09) 0.50
Current vs Prior +4900.00%
Prior 7-Day Average 2.51
Current vs Prior 7-Day Avg +894.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 140
Calls: -- (0%)
Puts: 140 (100%)
Prior (07/09) 43
Calls: 43 (100%)
Puts: -- (0%)
Current vs Prior +225.58%
Prior 7-Day Total 2,373
Calls: 120 (5%)
Puts: 2,253 (95%)
Prior 7-Day Average 395
Calls: 24 (3%)
Puts: 751 (97%)
Current vs Prior 7-Day Avg -64.60%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.90% | 9.49%4.90% | 9.49%
Prior 5.59% | 10.03%5.59% | 10.03%
Current vs Prior -12.36% | -5.36%-12.36% | -5.36%
Prior 7-Day Avg 5.85% | 9.83%5.85% | 9.83%
Current vs 7-Day Avg -16.22% | -3.46%-16.23% | -3.46%
Prior 7-Day Eod 5.60% | 10.03%-- | --
Current vs 7-Day Eod -12.36% | -5.36%-- | --
Sentiment BULLISHBULLISH

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 123% vs prior. Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bearish P/C ratio of 25.00 - heavy put buying. P/C ratio rising 4900% - increased hedging/bearish positioning.

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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 2 found (avg delta 0.85, highest 0.86)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 1715.2018.10$16.6517.4%10.86--
$145.00Aug 2117.0019.70$18.3514.7%10.83--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 52, top 25)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 1715.2018.10$16.6517.4%10.86--
$145.00Aug 2117.0019.70$18.3514.7%10.83--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 170.002.25$1.13199.1%250.14105
$150.00Jul 170.001.25$0.63198.4%250.1235

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 105.5%, max 105.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 17Aug 2171.1%34.6%105.5%2--
PUTS (0)
No puts found

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

No setups found for this strategy

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

No setups found for this strategy

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.70, cheapest $1.70)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Aug 21$1.7071.1%34.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 11.06% of stock, avg 11.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$16.65$1.13$17.78$127.22$162.7811.06%

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

No strangle setups found

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

No iron condor setups found

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. 1 found (best net $-1.63, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Jul 17-$1.63$3.37

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

No covered call setups found

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. 60 contracts (avg 44 vol/day, 60 traded recently)

AVY averages only 44 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 07-17 put last traded $0.30 on 07/02 (now $0.00/$1.25) — try a limit near $0.30.
CALLS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Jul 17$1.05$4.90$2.98$5.90 06/25$2.08–$8.05$2.98--
$160.00Oct 16$8.40$12.00$10.20$9.02 06/22$8.25–$13.50$9.02--
$160.00Jan 15$11.90$15.50$13.70$14.49 05/26$11.70–$17.30$13.70--
$165.00Jul 17$0.00$3.20$1.60$4.20 06/26$1.00–$4.65$1.60--
$165.00Aug 21$3.10$6.50$4.80$8.50 06/25$3.83–$8.60$4.80--
$165.00Oct 16$6.00$9.50$7.75$7.60 06/03$6.05–$10.80$7.60--
$165.00Jan 15$9.50$13.50$11.50$11.35 05/18$9.65–$14.60$11.35--
$155.00Jul 17$5.80$8.40$7.10$8.89 06/12$4.65–$12.05$7.10--
$155.00Jan 15$14.70$18.50$16.60$19.55 07/02$14.20–$19.90$16.60--
$170.00Jul 17$0.00$2.55$1.27$0.75 06/22$0.83–$2.70$0.75--
$170.00Aug 21$1.90$4.60$3.25$5.80 06/26$2.48–$5.80$3.25--
$170.00Oct 16$3.70$7.50$5.60$8.45 06/26$4.60–$8.30$5.60--
$170.00Jan 15$7.90$11.10$9.50$10.80 05/19$7.85–$12.25$9.50--
$150.00Jan 15$17.70$21.30$19.50$19.76 05/19$16.95–$23.40$19.50--
$175.00Jul 17$0.00$2.25$1.13$0.76 06/30$0.43–$1.83$0.76--
$175.00Aug 21$0.40$3.40$1.90$2.60 07/01$1.30–$3.80$1.90--
$175.00Oct 16$2.10$6.00$4.05$6.10 06/24$2.97–$6.30$4.05--
$145.00Oct 16$17.50$21.50$19.50$21.95 06/17$17.45–$24.60$19.50--
$145.00Jan 15$20.90$24.20$22.55$20.50 06/22$20.10–$27.25$20.90--
$180.00Jul 17$0.00$0.05$0.03$0.99 06/26$0.03–$1.40$0.03--
$180.00Oct 16$1.00$4.40$2.70$4.60 06/24$2.03–$4.65$2.70--
$180.00Jan 15$4.40$8.00$6.20$7.50 06/29$5.00–$8.40$6.20--
$140.00Jan 15$24.70$28.30$26.50$28.55 06/17$23.60–$31.15$26.50--
$185.00Aug 21$0.00$2.80$1.40$2.05 06/25$0.75–$1.75$1.40--
$185.00Oct 16$0.15$4.40$2.28$2.45 06/09$1.27–$3.45$2.28--
$190.00Jan 15$2.00$5.90$3.95$2.60 06/09$3.00–$5.80$2.60--
$195.00Jul 17$0.00$2.15$1.08$0.20 06/25$0.15–$1.23$0.20--
$195.00Oct 16$0.00$2.90$1.45$2.20 05/14$1.28–$2.10$1.45--
$200.00Aug 21$0.00$2.30$1.15$1.00 06/25$0.60–$1.48$1.00--
$200.00Oct 16$0.00$2.60$1.30$1.00 06/09$1.18–$1.80$1.00--
$210.00Oct 16$0.00$2.30$1.15$2.00 05/06$0.93–$1.45$1.15--
$230.00Jan 15$0.00$2.65$1.33$1.00 06/25$0.78–$1.55$1.00--
$290.00Oct 16$0.00$2.15$1.08$0.10 05/13$0.38–$1.08$0.10--
PUTS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Jul 17$0.55$3.70$2.13$2.20 06/30$1.55–$5.45$2.13--
$160.00Oct 16$6.60$10.30$8.45$11.10 06/22$6.10–$10.60$8.45--
$165.00Jul 17$3.10$6.70$4.90$4.20 06/30$2.93–$9.00$4.20--
$165.00Aug 21$6.30$9.80$8.05$6.90 06/25$5.95–$11.15$6.90--
$165.00Oct 16$9.30$13.20$11.25$14.00 06/10$8.30–$13.55$11.25--
$155.00Jul 17$0.00$2.85$1.43$1.10 06/30$0.75–$3.30$1.10--
$155.00Aug 21$1.95$4.90$3.43$2.86 06/25$2.33–$5.75$2.86--
$155.00Oct 16$4.30$8.40$6.35$7.00 05/07$4.70–$8.50$6.35--
$170.00Jul 17$7.30$10.70$9.00$10.10 06/15$5.35–$13.20$9.00--
$150.00Jul 17$0.00$1.25$0.63$0.30 07/02$0.53–$2.30$0.3035
$150.00Aug 21$0.50$3.30$1.90$2.00 06/30$1.17–$4.00$1.90--
$150.00Jan 15$5.30$9.20$7.25$6.60 07/01$6.10–$9.20$6.60--
$145.00Jul 17$0.00$2.25$1.13$0.40 06/29$0.58–$1.92$0.40105
$145.00Oct 16$1.00$5.10$3.05$5.60 05/13$1.95–$4.95$3.05--
$180.00Jan 15$22.20$26.00$24.10$23.70 06/18$20.65–$26.50$23.70--
$140.00Jul 17$0.00$2.15$1.08$0.17 07/02$0.15–$1.55$0.17--
$140.00Oct 16$0.05$4.10$2.07$4.60 05/19$2.05–$3.95$2.07--
$185.00Jul 17$22.10$25.60$23.85$26.94 05/22$18.35–$27.65$23.85--
$135.00Jul 17$0.00$2.15$1.08$0.47 06/22$0.45–$1.33$0.47--
$135.00Oct 16$0.00$3.60$1.80$2.70 05/12$1.50–$3.03$1.80--
$130.00Aug 21$0.00$2.50$1.25$0.85 06/23$0.75–$1.80$0.85--
$115.00Jul 17$0.00$2.15$1.08$0.20 05/19$0.38–$1.15$0.20--
$110.00Oct 16$0.00$2.40$1.20$0.75 05/19$0.75–$1.35$0.75--
$105.00Oct 16$0.00$2.35$1.18$0.65 05/19$0.88–$1.30$0.65--
$100.00Oct 16$0.00$2.30$1.15$0.40 06/23$0.43–$1.23$0.40--
$95.00Oct 16$0.00$2.25$1.13$0.35 06/23$0.48–$1.20$0.35--
$95.00Jan 15$0.00$2.35$1.18$0.55 06/18$0.68–$1.38$0.55--

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 2
Total Puts 50
Put/Call Ratio 25.00
Net Difference -48

Prior's Put/Call Breakdown

Total Calls 16
Total Puts 8
Put/Call Ratio 0.50
Net Difference 8

Prior 7-Day Put/Call Summary

Total Calls 93
Total Puts 2,364
Average Put/Call Ratio 2.51
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