Options Chain for AVERY DENNISON CORP COM (AVY) - $181.59 as of 10/27/2025 2:13:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 73.80 | 78.00 | 75.90 | % | 0.72 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 110.00 | 68.90 | 72.80 | 70.85 | % | 0.64 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 115.00 | 63.90 | 68.10 | 66.00 | % | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 120.00 | 58.80 | 63.00 | 60.90 | % | 0.51 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 125.00 | 53.90 | 58.00 | 55.95 | % | 0.45 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 130.00 | 48.90 | 52.90 | 50.90 | % | 0.39 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 135.00 | 44.00 | 47.90 | 45.95 | % | 0.34 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 140.00 | 39.20 | 42.90 | 41.05 | % | 0.29 | 0 | 0 | 0.62 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 145.00 | 34.30 | 37.10 | 35.70 | % | 0.25 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 150.00 | 29.50 | 32.30 | 30.90 | % | 0.21 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 155.00 | 24.70 | 27.60 | 26.15 | % | 0.17 | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.03 | 10/27/2025 3:59:56 PM EST | |||
| 160.00 | 20.20 | 23.10 | 21.65 | 14.35 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.36 | 0.88 | 0.01 | -0.04 | 10/22/2025 | 10/27/2025 3:59:56 PM EST |
| 165.00 | 16.20 | 18.80 | 17.50 | % | 0.11 | 0 | 0 | 0.26 | 0.82 | 0.01 | -0.05 | 10/27/2025 3:59:56 PM EST | |||
| 170.00 | 12.90 | 13.90 | 13.40 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.25 | 0.75 | 0.02 | -0.06 | 10/17/2025 | 10/27/2025 3:59:56 PM EST |
| 175.00 | 9.00 | 10.40 | 9.70 | 1.71 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | 0.65 | 0.02 | -0.06 | 10/21/2025 | 10/27/2025 3:59:56 PM EST |
| 180.00 | 5.80 | 7.40 | 6.60 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.23 | 0.53 | 0.02 | -0.06 | 10/21/2025 | 10/27/2025 3:59:56 PM EST |
| 185.00 | 3.70 | 4.80 | 4.25 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | 0.41 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 190.00 | 1.95 | 3.40 | 2.68 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.29 | 0.02 | -0.05 | 10/23/2025 | 10/27/2025 3:59:56 PM EST |
| 195.00 | 1.05 | 2.25 | 1.65 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.23 | 0.20 | 0.02 | -0.04 | 10/23/2025 | 10/27/2025 3:59:56 PM EST |
| 200.00 | 0.55 | 1.45 | 1.00 | % | 0.01 | 0 | 0 | 0.23 | 0.13 | 0.01 | -0.03 | 10/27/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.02 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.04 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 3:59:56 PM EST |
| 155.00 | 0.50 | 1.30 | 0.90 | 0.68 | % | 0.01 | 1 | 0 | 0.31 | -0.08 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:56 PM EST | |
| 160.00 | 0.90 | 1.30 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.28 | -0.12 | 0.01 | -0.04 | 10/23/2025 | 10/27/2025 3:59:56 PM EST |
| 165.00 | 1.40 | 2.10 | 1.75 | 1.94 | % | 0.01 | 1 | 0 | 0.27 | -0.18 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:56 PM EST | |
| 170.00 | 2.20 | 3.40 | 2.80 | % | 0.02 | 0 | 0 | 0.26 | -0.25 | 0.02 | -0.06 | 10/27/2025 3:59:56 PM EST | |||
| 175.00 | 3.20 | 4.80 | 4.00 | % | 0.02 | 0 | 0 | 0.24 | -0.35 | 0.02 | -0.06 | 10/27/2025 3:59:56 PM EST | |||
| 180.00 | 5.20 | 6.80 | 6.00 | % | 0.03 | 0 | 0 | 0.23 | -0.47 | 0.02 | -0.06 | 10/27/2025 3:59:56 PM EST | |||
| 185.00 | 7.90 | 9.50 | 8.70 | 5.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.22 | -0.59 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 3:59:56 PM EST |
| 190.00 | 11.60 | 12.80 | 12.20 | % | 0.06 | 0 | 0 | 0.22 | -0.71 | 0.02 | -0.05 | 10/27/2025 3:59:56 PM EST | |||
| 195.00 | 15.20 | 17.90 | 16.55 | % | 0.08 | 0 | 0 | 0.23 | -0.80 | 0.02 | -0.04 | 10/27/2025 3:59:56 PM EST | |||
| 200.00 | 19.50 | 21.80 | 20.65 | % | 0.10 | 0 | 0 | 0.30 | -0.87 | 0.01 | -0.03 | 10/27/2025 3:59:56 PM EST | |||
| 210.00 | 28.90 | 31.50 | 30.20 | % | 0.14 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 220.00 | 37.80 | 41.70 | 39.75 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 230.00 | 47.50 | 51.70 | 49.60 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST |