Options Chain for AVERY DENNISON CORP COM (AVY) - $166.23 as of 9/16/2025 8:26:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 39.60 | 42.20 | 40.90 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 130.00 | 34.50 | 37.40 | 35.95 | % | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 135.00 | 29.60 | 32.50 | 31.05 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 140.00 | 24.70 | 27.90 | 26.30 | % | 0.19 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 145.00 | 19.40 | 22.30 | 20.85 | % | 0.14 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 150.00 | 14.80 | 17.40 | 16.10 | % | 0.11 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 155.00 | 10.20 | 12.50 | 11.35 | % | 0.07 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 160.00 | 5.60 | 7.10 | 6.35 | 6.71 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.21 | 0.95 | 0.02 | -0.11 | 9/12/2025 | 9/16/2025 4:00:00 PM EST |
| 165.00 | 1.65 | 4.40 | 3.03 | % | 0.02 | 0 | 0 | 0.54 | 0.72 | 0.09 | -0.44 | 9/16/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.55 | 0.28 | 0.53 | +0.02 | +3.93% | 0.00 | 31 | 23 | 0.26 | 0.23 | 0.08 | -0.23 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.38 | +0.37 | +3,700.00% | 0.00 | 1 | 7 | 0.49 | 0.02 | 0.01 | -0.02 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.73 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.88 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.05 | 0.02 | -0.11 | 7/22/2025 | 9/16/2025 4:00:00 PM EST |
| 165.00 | 0.05 | 1.75 | 0.90 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.27 | -0.28 | 0.09 | -0.44 | 9/5/2025 | 9/16/2025 4:00:00 PM EST |
| 170.00 | 3.60 | 5.80 | 4.70 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.67 | -0.77 | 0.08 | -0.23 | 8/13/2025 | 9/16/2025 4:00:00 PM EST |
| 175.00 | 7.80 | 10.60 | 9.20 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.92 | -0.98 | 0.01 | -0.02 | 8/14/2025 | 9/16/2025 4:00:00 PM EST |
| 180.00 | 13.10 | 15.50 | 14.30 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 4:00:00 PM EST |
| 185.00 | 17.70 | 20.60 | 19.15 | 16.74 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:00 PM EST |
| 190.00 | 22.20 | 25.60 | 23.90 | 21.77 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:00 PM EST |
| 195.00 | 27.50 | 30.60 | 29.05 | % | 0.15 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 200.00 | 32.20 | 35.60 | 33.90 | % | 0.17 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 210.00 | 42.50 | 45.60 | 44.05 | % | 0.21 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 220.00 | 52.50 | 55.60 | 54.05 | 51.47 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 4:00:00 PM EST |
| 230.00 | 62.50 | 65.60 | 64.05 | % | 0.28 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 240.00 | 72.50 | 75.50 | 74.00 | % | 0.31 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 250.00 | 82.90 | 85.50 | 84.20 | % | 0.34 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 260.00 | 92.80 | 95.60 | 94.20 | % | 0.36 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 270.00 | 102.30 | 105.50 | 103.90 | % | 0.38 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST |