Options Chain for AVERY DENNISON CORP COM (AVY) - $163.32 as of 6/30/2026 7:10:08 AM 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 | 56.20 | 60.00 | 58.10 | % | 0.55 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 110.00 | 51.20 | 55.00 | 53.10 | % | 0.48 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 115.00 | 46.40 | 50.00 | 48.20 | % | 0.42 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 6/29/2026 3:59:53 PM EST | |||
| 120.00 | 41.40 | 44.80 | 43.10 | % | 0.36 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 6/29/2026 3:59:53 PM EST | |||
| 125.00 | 36.50 | 40.40 | 38.45 | % | 0.31 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 6/29/2026 3:59:53 PM EST | |||
| 130.00 | 31.70 | 35.70 | 33.70 | % | 0.26 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.02 | 6/29/2026 3:59:53 PM EST | |||
| 135.00 | 26.90 | 30.60 | 28.75 | % | 0.21 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.03 | 6/29/2026 3:59:53 PM EST | |||
| 140.00 | 22.20 | 25.90 | 24.05 | % | 0.17 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.05 | 6/29/2026 3:59:53 PM EST | |||
| 145.00 | 17.20 | 19.60 | 18.40 | % | 0.13 | 0 | 0 | 0.40 | 0.86 | 0.01 | -0.06 | 6/29/2026 3:59:53 PM EST | |||
| 150.00 | 13.50 | 15.40 | 14.45 | % | 0.10 | 0 | 0 | 0.27 | 0.79 | 0.01 | -0.07 | 6/29/2026 3:59:53 PM EST | |||
| 155.00 | 9.50 | 11.70 | 10.60 | % | 0.07 | 0 | 0 | 0.30 | 0.71 | 0.02 | -0.07 | 6/29/2026 3:59:53 PM EST | |||
| 160.00 | 6.00 | 8.50 | 7.25 | % | 0.05 | 0 | 0 | 0.29 | 0.61 | 0.02 | -0.08 | 6/29/2026 3:59:53 PM EST | |||
| 165.00 | 3.50 | 6.00 | 4.75 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.51 | 0.02 | -0.08 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 170.00 | 1.50 | 4.00 | 2.75 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.30 | 0.40 | 0.02 | -0.07 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 175.00 | 0.20 | 2.60 | 1.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.30 | 0.31 | 0.02 | -0.07 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.27 | 0.23 | 0.02 | -0.06 | 6/29/2026 3:59:53 PM EST | |||
| 185.00 | 0.45 | 0.95 | 0.70 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.29 | 0.16 | 0.01 | -0.05 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.04 | 6/29/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.03 | 6/29/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | 0.05 | 0.01 | -0.02 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 6/29/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 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 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 6/29/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 6/29/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 6/29/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.75 | 1.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.03 | 0.00 | -0.02 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.03 | 6/29/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.05 | 6/29/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.01 | -0.06 | 6/29/2026 3:59:53 PM EST | |||
| 150.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.28 | -0.21 | 0.01 | -0.07 | 6/29/2026 3:59:53 PM EST | |||
| 155.00 | 1.00 | 3.80 | 2.40 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.30 | -0.29 | 0.02 | -0.07 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 160.00 | 3.00 | 5.60 | 4.30 | % | 0.03 | 0 | 0 | 0.29 | -0.39 | 0.02 | -0.08 | 6/29/2026 3:59:53 PM EST | |||
| 165.00 | 5.50 | 8.10 | 6.80 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.28 | -0.49 | 0.02 | -0.08 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 170.00 | 8.50 | 11.20 | 9.85 | % | 0.06 | 0 | 0 | 0.30 | -0.60 | 0.02 | -0.07 | 6/29/2026 3:59:53 PM EST | |||
| 175.00 | 12.00 | 14.80 | 13.40 | % | 0.08 | 0 | 0 | 0.30 | -0.69 | 0.02 | -0.07 | 6/29/2026 3:59:53 PM EST | |||
| 180.00 | 16.10 | 18.90 | 17.50 | % | 0.10 | 0 | 0 | 0.30 | -0.77 | 0.02 | -0.06 | 6/29/2026 3:59:53 PM EST | |||
| 185.00 | 20.80 | 23.40 | 22.10 | % | 0.12 | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.05 | 6/29/2026 3:59:53 PM EST | |||
| 190.00 | 25.80 | 29.60 | 27.70 | % | 0.15 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.04 | 6/29/2026 3:59:53 PM EST | |||
| 195.00 | 31.20 | 34.60 | 32.90 | % | 0.17 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.03 | 6/29/2026 3:59:53 PM EST | |||
| 200.00 | 36.20 | 39.60 | 37.90 | % | 0.19 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 6/29/2026 3:59:53 PM EST | |||
| 210.00 | 45.90 | 49.60 | 47.75 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 6/29/2026 3:59:53 PM EST | |||
| 220.00 | 55.70 | 59.60 | 57.65 | % | 0.26 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 230.00 | 65.90 | 69.60 | 67.75 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST |