Options Chain for AVERY DENNISON CORP COM (AVY) - $169.13 as of 7/28/2026 8:49:39 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 | 62.50 | 66.60 | 64.55 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 110.00 | 57.60 | 61.70 | 59.65 | % | 0.54 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 115.00 | 52.50 | 56.80 | 54.65 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 120.00 | 48.20 | 51.80 | 50.00 | % | 0.42 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 125.00 | 43.00 | 46.90 | 44.95 | % | 0.36 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 130.00 | 38.30 | 41.80 | 40.05 | % | 0.31 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 135.00 | 33.30 | 37.50 | 35.40 | % | 0.26 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 140.00 | 28.80 | 32.50 | 30.65 | % | 0.22 | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.03 | 7/28/2026 4:00:08 PM EST | |||
| 145.00 | 24.70 | 27.50 | 26.10 | % | 0.18 | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.05 | 7/28/2026 4:00:08 PM EST | |||
| 150.00 | 20.50 | 23.00 | 21.75 | 9.85 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.34 | 0.82 | 0.01 | -0.06 | 7/23/2026 | 7/28/2026 4:00:08 PM EST |
| 155.00 | 16.50 | 19.60 | 18.05 | 8.70 | 0.00 | 0.00% | 0.12 | 0 | 82 | 0.35 | 0.76 | 0.01 | -0.07 | 7/21/2026 | 7/28/2026 4:00:08 PM EST |
| 160.00 | 12.70 | 14.70 | 13.70 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 153 | 0.32 | 0.69 | 0.02 | -0.08 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 165.00 | 9.10 | 12.80 | 10.95 | % | 0.07 | 0 | 0 | 0.33 | 0.61 | 0.02 | -0.08 | 7/28/2026 4:00:08 PM EST | |||
| 170.00 | 6.20 | 10.30 | 8.25 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.33 | 0.52 | 0.02 | -0.08 | 7/22/2026 | 7/28/2026 4:00:08 PM EST |
| 175.00 | 4.10 | 8.00 | 6.05 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.32 | 0.42 | 0.02 | -0.07 | 7/23/2026 | 7/28/2026 4:00:08 PM EST |
| 180.00 | 2.25 | 6.10 | 4.18 | % | 0.02 | 0 | 0 | 0.31 | 0.32 | 0.02 | -0.07 | 7/28/2026 4:00:08 PM EST | |||
| 185.00 | 0.85 | 4.20 | 2.53 | % | 0.01 | 0 | 0 | 0.29 | 0.23 | 0.02 | -0.05 | 7/28/2026 4:00:08 PM EST | |||
| 190.00 | 0.10 | 2.95 | 1.53 | % | 0.01 | 0 | 0 | 0.26 | 0.15 | 0.01 | -0.04 | 7/28/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.03 | 7/28/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 210.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 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 | 0.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.57 | -0.08 | 0.01 | -0.03 | 7/28/2026 4:00:08 PM EST | |||
| 145.00 | 0.45 | 3.80 | 2.13 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.13 | 0.01 | -0.05 | 7/22/2026 | 7/28/2026 4:00:08 PM EST |
| 150.00 | 1.15 | 3.90 | 2.53 | 2.53 | -2.52 | -49.91% | 0.02 | 2 | 10 | 0.38 | -0.18 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 155.00 | 1.80 | 4.30 | 3.05 | 3.50 | -1.25 | -26.32% | 0.02 | 2 | 60 | 0.35 | -0.24 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 160.00 | 3.40 | 7.10 | 5.25 | 9.31 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.38 | -0.31 | 0.02 | -0.08 | 7/23/2026 | 7/28/2026 4:00:08 PM EST |
| 165.00 | 4.70 | 8.70 | 6.70 | % | 0.04 | 0 | 0 | 0.35 | -0.39 | 0.02 | -0.08 | 7/28/2026 4:00:08 PM EST | |||
| 170.00 | 6.90 | 11.00 | 8.95 | % | 0.05 | 0 | 0 | 0.35 | -0.48 | 0.02 | -0.08 | 7/28/2026 4:00:08 PM EST | |||
| 175.00 | 9.80 | 13.90 | 11.85 | % | 0.07 | 0 | 0 | 0.35 | -0.58 | 0.02 | -0.07 | 7/28/2026 4:00:08 PM EST | |||
| 180.00 | 13.20 | 16.50 | 14.85 | % | 0.08 | 0 | 0 | 0.33 | -0.68 | 0.02 | -0.07 | 7/28/2026 4:00:08 PM EST | |||
| 185.00 | 16.90 | 19.90 | 18.40 | % | 0.10 | 0 | 0 | 0.32 | -0.77 | 0.02 | -0.05 | 7/28/2026 4:00:08 PM EST | |||
| 190.00 | 21.10 | 23.90 | 22.50 | % | 0.12 | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.04 | 7/28/2026 4:00:08 PM EST | |||
| 195.00 | 25.00 | 29.00 | 27.00 | % | 0.14 | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.03 | 7/28/2026 4:00:08 PM EST | |||
| 200.00 | 30.00 | 33.70 | 31.85 | % | 0.16 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 210.00 | 39.30 | 43.50 | 41.40 | % | 0.20 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 220.00 | 49.30 | 53.30 | 51.30 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 230.00 | 59.10 | 63.20 | 61.15 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST |