Options Chain for AVERY DENNISON CORP COM (AVY) - $192.50 as of 1/22/2025 9:46:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 55.80 | 60.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 50.90 | 55.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 45.80 | 50.50 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 41.00 | 45.90 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 36.10 | 41.00 | % | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 31.20 | 36.00 | % | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 165.00 | 26.70 | 29.90 | % | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
| 170.00 | 21.90 | 25.10 | % | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
| 175.00 | 18.10 | 20.50 | % | 0 | 0 | 0.40 | 0.85 | 0.01 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 180.00 | 13.40 | 16.10 | % | 0 | 0 | 0.25 | 0.79 | 0.02 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 185.00 | 8.90 | 11.80 | % | 0 | 0 | 0.24 | 0.71 | 0.02 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 190.00 | 5.30 | 7.60 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.61 | 0.03 | -0.10 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 2.90 | 4.60 | 4.32 | 0.00 | 0.00% | 0 | 6 | 0.20 | 0.46 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 200.00 | 2.05 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 203 | 0.22 | 0.30 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 210.00 | 0.45 | 0.85 | 0.72 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.10 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.75 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.65 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.45 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.70 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 0.05 | 0.75 | % | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 0.10 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.06 | 0.00 | -0.07 | 12/31/2024 | 1/21/2025 3:59:57 PM EST |
| 165.00 | 0.15 | 0.85 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.09 | 0.01 | -0.08 | 1/2/2025 | 1/21/2025 3:59:57 PM EST |
| 170.00 | 0.45 | 2.70 | 1.87 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.10 | 0.01 | -0.08 | 1/2/2025 | 1/21/2025 3:59:57 PM EST |
| 175.00 | 0.75 | 2.25 | 1.38 | 0.00 | 0.00% | 0 | 4,241 | 0.33 | -0.15 | 0.01 | -0.10 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 180.00 | 1.25 | 3.10 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.21 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 185.00 | 2.20 | 2.85 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.29 | 0.02 | -0.11 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 3.50 | 4.10 | 4.55 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.39 | 0.03 | -0.10 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 4.70 | 6.40 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.54 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 200.00 | 7.70 | 11.30 | 13.05 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.70 | 0.03 | -0.07 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 210.00 | 16.50 | 19.40 | 22.57 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.90 | 0.01 | -0.04 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 220.00 | 25.60 | 29.50 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 35.10 | 40.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 45.20 | 50.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 250.00 | 55.20 | 60.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 260.00 | 65.10 | 70.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 270.00 | 75.20 | 80.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 280.00 | 85.20 | 90.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |