Options Chain for AVERY DENNISON CORP COM (AVY) - $167.77 as of 8/1/2025 7:58:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 44.20 | 48.00 | 46.10 | 60.83 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:55 PM EST |
| 125.00 | 39.10 | 43.10 | 41.10 | 53.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:55 PM EST |
| 130.00 | 34.10 | 38.10 | 36.10 | 44.74 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 135.00 | 29.20 | 33.20 | 31.20 | 39.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 140.00 | 24.20 | 28.20 | 26.20 | % | 0.19 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 145.00 | 19.70 | 23.30 | 21.50 | % | 0.15 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 8/1/2025 3:59:55 PM EST | |||
| 150.00 | 14.90 | 18.40 | 16.65 | % | 0.11 | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.05 | 8/1/2025 3:59:55 PM EST | |||
| 155.00 | 10.10 | 13.70 | 11.90 | % | 0.08 | 0 | 0 | 0.53 | 0.91 | 0.02 | -0.07 | 8/1/2025 3:59:55 PM EST | |||
| 160.00 | 5.30 | 9.40 | 7.35 | % | 0.05 | 0 | 0 | 0.45 | 0.78 | 0.03 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 165.00 | 3.30 | 4.20 | 3.75 | % | 0.02 | 0 | 0 | 0.24 | 0.56 | 0.05 | -0.13 | 8/1/2025 3:59:55 PM EST | |||
| 170.00 | 1.05 | 3.10 | 2.08 | 1.65 | % | 0.01 | 18 | 0 | 0.26 | 0.31 | 0.05 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 175.00 | 0.30 | 0.85 | 0.58 | 0.50 | -1.18 | -70.24% | 0.00 | 2 | 12 | 0.40 | 0.12 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.39 | 0.04 | 0.01 | -0.02 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.62 | 0.01 | 0.00 | -0.01 | 7/23/2025 | 8/1/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.04 | 8/1/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.03 | 0.01 | -0.05 | 6/23/2025 | 8/1/2025 3:59:55 PM EST |
| 155.00 | 0.25 | 1.30 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.09 | 0.02 | -0.07 | 7/21/2025 | 8/1/2025 3:59:55 PM EST |
| 160.00 | 0.95 | 1.50 | 1.23 | 1.30 | +0.60 | +85.72% | 0.01 | 1 | 5 | 0.24 | -0.22 | 0.03 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 165.00 | 2.30 | 3.10 | 2.70 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.24 | -0.44 | 0.05 | -0.13 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 170.00 | 5.10 | 7.50 | 6.30 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.41 | -0.69 | 0.05 | -0.10 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 175.00 | 7.60 | 11.50 | 9.55 | 2.96 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.47 | -0.88 | 0.03 | -0.06 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 180.00 | 12.60 | 16.30 | 14.45 | 4.77 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.55 | -0.96 | 0.01 | -0.02 | 7/18/2025 | 8/1/2025 3:59:55 PM EST |
| 185.00 | 17.80 | 20.70 | 19.25 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 7/18/2025 | 8/1/2025 3:59:55 PM EST |
| 190.00 | 22.10 | 26.20 | 24.15 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 195.00 | 27.20 | 31.20 | 29.20 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 200.00 | 32.20 | 36.20 | 34.20 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 210.00 | 42.20 | 46.20 | 44.20 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 220.00 | 52.20 | 56.20 | 54.20 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 230.00 | 62.10 | 66.20 | 64.15 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 240.00 | 72.20 | 76.20 | 74.20 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 250.00 | 82.20 | 86.20 | 84.20 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 260.00 | 92.20 | 96.20 | 94.20 | % | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST |