Options Chain for AVERY DENNISON CORP COM (AVY) - $159.07 as of 7/10/2026 7:28:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 48.70 | 53.00 | 50.85 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 115.00 | 43.70 | 48.00 | 45.85 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 120.00 | 38.80 | 43.00 | 40.90 | % | 0.34 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 125.00 | 33.90 | 37.80 | 35.85 | % | 0.29 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 130.00 | 28.80 | 33.00 | 30.90 | % | 0.24 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 135.00 | 23.80 | 28.00 | 25.90 | % | 0.19 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 140.00 | 20.10 | 22.90 | 21.50 | % | 0.15 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 145.00 | 15.20 | 18.10 | 16.65 | 16.73 | % | 0.11 | 1 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 150.00 | 10.60 | 13.10 | 11.85 | 21.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.10 | 3/24/2026 | 7/10/2026 3:59:54 PM EST |
| 155.00 | 5.80 | 8.40 | 7.10 | 10.61 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.53 | 0.86 | 0.04 | -0.17 | 7/7/2026 | 7/10/2026 3:59:54 PM EST |
| 160.00 | 1.05 | 4.90 | 2.98 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.49 | 0.60 | 0.07 | -0.22 | 7/8/2026 | 7/10/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 3.20 | 1.60 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.55 | 0.27 | 0.06 | -0.16 | 7/8/2026 | 7/10/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.65 | 0.07 | 0.02 | -0.06 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.77 | 0.01 | 0.01 | -0.01 | 7/7/2026 | 7/10/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.37 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 3.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/10/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/10/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.26 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/10/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 20 | 1.57 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/10/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/10/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/10/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/10/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,222 | 1.10 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.44 | -0.67 | -60.36% | 0.01 | 25 | 105 | 0.93 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.61 | -0.73 | -54.48% | 0.00 | 25 | 35 | 0.58 | -0.04 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.85 | 1.43 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.62 | -0.14 | 0.04 | -0.17 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 160.00 | 0.55 | 3.70 | 2.13 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.29 | -0.40 | 0.07 | -0.22 | 7/8/2026 | 7/10/2026 3:59:54 PM EST |
| 165.00 | 3.10 | 6.70 | 4.90 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.50 | -0.73 | 0.06 | -0.16 | 6/30/2026 | 7/10/2026 3:59:54 PM EST |
| 170.00 | 7.30 | 10.70 | 9.00 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.53 | -0.93 | 0.02 | -0.06 | 6/15/2026 | 7/10/2026 3:59:54 PM EST |
| 175.00 | 12.10 | 15.60 | 13.85 | 12.68 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 4/16/2026 | 7/10/2026 3:59:54 PM EST |
| 180.00 | 17.10 | 20.60 | 18.85 | 19.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 7/10/2026 3:59:54 PM EST |
| 185.00 | 22.10 | 25.60 | 23.85 | 26.94 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/10/2026 3:59:54 PM EST |
| 190.00 | 27.10 | 30.60 | 28.85 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 195.00 | 32.20 | 35.80 | 34.00 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 200.00 | 37.10 | 40.60 | 38.85 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 210.00 | 47.10 | 50.60 | 48.85 | % | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 220.00 | 57.10 | 60.60 | 58.85 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 230.00 | 67.10 | 70.60 | 68.85 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 240.00 | 77.10 | 80.80 | 78.95 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 250.00 | 87.10 | 90.60 | 88.85 | % | 0.36 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 260.00 | 97.10 | 100.60 | 98.85 | % | 0.38 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST |