Tour v334
AVY
AVERY DENNISON CORP
$157.16 -1.31%
(7/13 18:11) ◀
|
Tuesday, July 14, 2026 (6:37pm)
January 2026
|
▶ (7/15 18:20)
◀ 7/14 18:37 ▶

Option Volume

Detail
ℹ
Current (07/14) 30
Calls: 25 (83%)
Puts: 5 (17%)
Prior (07/13) 4
Calls: 2 (50%)
Puts: 2 (50%)
Current vs Prior +650.00%
Calls: +1150.00% (Calls)
Puts: +150.00% (Puts)
Prior 7-Day Total 2,365
Calls: 85 (4%)
Puts: 2,280 (96%)
Prior 7-Day Average 337
Calls: 12 (4%)
Puts: 325 (96%)
Current vs Prior 7-Day Avg -91.12%
Calls: +105.88%
Puts: -98.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $5.7K
Calls: $3.0K (53%)
Puts: $2.6K (47%)
Prior (07/13) $1.4K
Calls: $284 (20%)
Puts: $1.1K (80%)
Current vs Prior +304.34%
Calls: +969.37%
Puts: +135.71%
Prior 7-Day Total $301.0K
Calls: $46.5K (15%)
Puts: $254.5K (85%)
Prior 7-Day Average $43.0K
Calls: $6.6K (15%)
Puts: $36.4K (85%)
Current vs Prior 7-Day Avg -86.80%
Calls: -54.32%
Puts: -92.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.20
Prior (07/13) 1.00
Current vs Prior -80.00%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -89.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 62
Calls: 62 (100%)
Puts: -- (0%)
Prior (07/13) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 2,484
Calls: 100 (4%)
Puts: 2,384 (96%)
Prior 7-Day Average 496
Calls: 33 (4%)
Puts: 794 (96%)
Current vs Prior 7-Day Avg -87.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.66% | 7.92%4.66% | 7.92%
Prior 5.07% | 9.33%5.07% | 9.33%
Current vs Prior -8.21% | -15.05%-8.21% | -15.05%
Prior 7-Day Avg 5.47% | 9.77%5.47% | 9.77%
Current vs 7-Day Avg -14.91% | -18.92%-14.91% | -18.91%
Prior 7-Day Eod 5.07% | 9.33%5.07% | 9.33%
Current vs 7-Day Eod -8.21% | -15.05%-8.21% | -15.05%
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 304% vs prior. Unusually high activity with volume up 650% vs prior - elevated interest. Extreme bullish P/C ratio of 0.20 - heavy call buying (25 calls vs 5 puts). P/C ratio dropping 80% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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. 2 found (avg delta 0.58, highest 0.59)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 215.008.20$6.6048.5%10.59--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 214.507.20$5.8546.2%20.57--

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 27, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 210.001.50$0.75200.0%200.1214
$160.00Jul 170.052.50$1.27192.9%10.3337
$165.00Jul 170.002.40$1.20200.0%10.22--
$155.00Aug 215.008.20$6.6048.5%10.59--
$160.00Aug 213.005.20$4.1053.7%10.43--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 214.507.20$5.8546.2%20.57--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 115.4%, max 170.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2168.1%25.2%170.6%211
$160.00Jul 17Aug 2142.5%26.5%60.2%237
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 5.90, avg 2.84)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$175.00Aug 21$1.45$8.55$1.455.90$166.45
$160.00$165.00Aug 21$1.90$3.10$1.901.63$161.90
$155.00$160.00Aug 21$2.50$2.50$2.501.00$157.50
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.00, avg 0.59)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$160.00Aug 21$2.50$2.50$2.501.00$157.50
$160.00$165.00Aug 21$1.90$1.90$3.100.61$161.90
$165.00$175.00Aug 21$1.45$1.45$8.550.17$166.45
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.92, cheapest $1.00)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$1.0068.1%25.2%
$160.00Jul 17Aug 21$2.8342.5%26.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 6.33% of stock, avg 6.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Aug 21$4.10$5.85$9.95$150.05$169.956.33%

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. 1 found (best R:R 7.33, cheapest $0.60)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.60$4.407.33
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.30, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$0.30$4.70
$160.00$165.001:2Jul 17-$1.13$3.87
$155.00$160.001:2Aug 21-$1.60$3.40
$165.00$175.001:2Aug 21$0.70$9.30
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.91%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 21$3.000.431.8%1.91%3.72%1--
$165.00Aug 21$0.700.295.0%0.45%5.43%111

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. 65 contracts (avg 119 vol/day, 65 traded recently)

AVY averages only 119 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 $165.00 08-21 call last traded $4.60 on 07/08 (now $0.70/$3.70) — try a limit near $2.20. Also watch the $160.00 07-17 call last traded $1.77 on 07/08 (now $0.05/$2.50) — try a limit near $1.27; the $175.00 08-21 call last traded $2.60 on 07/01 (now $0.00/$1.50) — try a limit near $0.75.
CALLS (37)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$2.85$5.10$3.97$10.61 07/07$3.97–$12.05$3.97--
$155.00Jan 15$12.30$15.50$13.90$19.55 07/02$13.90–$19.90$13.90--
$160.00Jul 17$0.05$2.50$1.27$1.77 07/08$1.27–$8.05$1.2737
$160.00Aug 21$3.00$5.20$4.10$10.35 07/07$4.10–$11.60$4.10--
$160.00Oct 16$5.00$8.60$6.80$9.02 06/22$6.80–$13.50$6.80--
$160.00Jan 15$9.20$13.00$11.10$14.49 05/26$11.10–$17.30$11.10--
$150.00Aug 21$9.70$12.00$10.85$17.43 07/07$10.85–$19.00$10.85--
$150.00Jan 15$14.30$18.50$16.40$19.76 05/19$16.40–$23.40$16.40--
$165.00Jul 17$0.00$2.40$1.20$1.55 07/08$1.00–$4.65$1.20--
$165.00Aug 21$0.70$3.70$2.20$4.60 07/08$2.20–$8.60$2.2011
$165.00Oct 16$3.00$6.60$4.80$7.60 06/03$4.80–$10.80$4.80--
$165.00Jan 15$7.60$11.00$9.30$11.35 05/18$9.30–$14.60$9.30--
$145.00Jul 17$11.40$13.90$12.65$16.73 07/10$12.65–$21.45$12.65--
$145.00Aug 21$13.50$16.20$14.85$18.45 07/10$14.85–$23.40$14.85--
$145.00Oct 16$14.30$17.30$15.80$21.95 06/17$15.80–$24.60$15.80--
$145.00Jan 15$18.20$21.50$19.85$20.50 06/22$19.85–$27.25$19.85--
$170.00Jul 17$0.00$2.25$1.13$0.75 07/09$0.83–$2.70$0.75--
$170.00Aug 21$0.05$2.05$1.05$2.70 07/09$1.05–$5.80$1.05--
$170.00Oct 16$1.50$4.90$3.20$8.80 07/07$3.20–$8.30$3.20--
$170.00Jan 15$5.70$9.10$7.40$10.80 05/19$7.40–$12.25$7.40--
$140.00Jan 15$21.00$25.00$23.00$28.55 06/17$23.00–$31.15$23.00--
$175.00Jul 17$0.00$2.15$1.08$0.40 07/07$0.43–$1.83$0.40--
$175.00Aug 21$0.00$1.50$0.75$2.60 07/01$0.75–$3.80$0.7514
$175.00Oct 16$0.10$4.20$2.15$6.10 06/24$2.15–$6.30$2.15--
$180.00Jul 17$0.00$0.05$0.03$0.99 06/26$0.03–$1.40$0.03--
$180.00Aug 21$0.00$2.60$1.30$3.65 07/07$0.75–$2.68$1.30--
$180.00Oct 16$0.00$3.40$1.70$4.60 06/24$1.70–$4.65$1.70--
$180.00Jan 15$2.65$6.50$4.58$7.50 06/29$4.58–$8.40$4.58--
$185.00Aug 21$0.00$2.55$1.27$2.05 06/25$0.75–$1.75$1.27--
$185.00Oct 16$0.05$3.30$1.67$2.45 06/09$1.27–$3.38$1.67--
$190.00Jan 15$0.60$4.60$2.60$2.60 06/09$2.60–$5.80$2.60--
$195.00Jul 17$0.00$2.15$1.08$0.20 06/25$0.15–$1.18$0.20--
$195.00Oct 16$0.00$2.80$1.40$2.20 05/14$1.28–$2.10$1.40--
$200.00Aug 21$0.00$2.05$1.02$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--
$230.00Jan 15$0.00$2.20$1.10$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 (28)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$0.05$3.30$1.67$2.15 07/09$0.75–$3.25$1.67--
$155.00Aug 21$2.30$5.40$3.85$4.75 07/08$2.33–$5.75$3.85--
$160.00Jul 17$2.30$4.40$3.35$4.60 07/08$1.55–$5.45$3.35--
$160.00Oct 16$7.20$10.70$8.95$11.10 06/22$6.10–$10.55$8.95--
$150.00Jul 17$0.00$2.55$1.27$0.61 07/10$0.53–$2.30$0.61--
$150.00Aug 21$0.95$3.80$2.38$2.00 06/30$1.17–$4.00$2.00--
$150.00Jan 15$6.60$9.60$8.10$6.60 07/01$6.10–$8.95$6.60--
$165.00Jul 17$6.40$8.60$7.50$4.20 06/30$2.93–$9.00$6.40--
$165.00Aug 21$8.20$10.60$9.40$5.86 07/07$5.95–$11.15$8.20--
$165.00Oct 16$10.00$14.10$12.05$14.00 06/10$8.30–$13.45$12.05--
$145.00Jul 17$0.00$2.20$1.10$0.44 07/10$0.58–$1.80$0.44--
$145.00Aug 21$0.10$2.95$1.53$1.99 07/08$0.73–$2.72$1.53--
$145.00Oct 16$1.70$4.70$3.20$2.58 07/06$1.95–$4.55$2.58--
$170.00Jul 17$11.00$13.80$12.40$10.10 06/15$5.35–$13.20$11.00--
$170.00Aug 21$12.10$14.60$13.35$8.36 07/07$8.35–$14.70$12.10--
$140.00Jul 17$0.00$1.95$0.98$0.04 07/07$0.15–$1.50$0.04--
$140.00Oct 16$0.75$3.80$2.28$4.60 05/19$2.05–$3.50$2.28--
$135.00Jul 17$0.00$2.15$1.08$0.47 06/22$0.45–$1.27$0.47--
$135.00Oct 16$0.10$3.60$1.85$2.20 07/08$1.50–$2.70$1.85--
$180.00Jan 15$24.00$27.80$25.90$23.70 06/18$20.65–$26.50$24.00--
$130.00Aug 21$0.00$2.55$1.27$0.85 06/23$0.75–$1.80$0.85--
$185.00Jul 17$26.40$28.70$27.55$26.94 05/22$18.35–$27.65$26.94--
$115.00Jul 17$0.00$2.15$1.08$0.20 05/19$0.38–$1.13$0.20--
$110.00Oct 16$0.00$2.40$1.20$0.75 05/19$0.88–$1.33$0.75--
$105.00Oct 16$0.00$2.30$1.15$0.65 05/19$0.88–$1.27$0.65--
$100.00Oct 16$0.00$2.25$1.13$0.40 06/23$0.43–$1.23$0.40--
$95.00Oct 16$0.00$2.20$1.10$0.35 06/23$0.48–$1.20$0.35--
$95.00Jan 15$0.00$2.20$1.10$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 25
Total Puts 5
Put/Call Ratio 0.20
Net Difference 20

Prior's Put/Call Breakdown

Total Calls 2
Total Puts 2
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 85
Total Puts 2,280
Average Put/Call Ratio 1.94
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