Options Chain for AVERY DENNISON CORP COM (AVY) - $179.95 as of 8/26/2026 2:29:54 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 | 75.50 | 79.50 | 77.50 | % | 0.74 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 110.00 | 70.50 | 74.50 | 72.50 | % | 0.66 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 115.00 | 65.50 | 69.30 | 67.40 | % | 0.59 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 120.00 | 60.50 | 64.50 | 62.50 | % | 0.52 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 125.00 | 55.50 | 59.50 | 57.50 | % | 0.46 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 130.00 | 50.50 | 54.30 | 52.40 | % | 0.40 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 135.00 | 45.60 | 49.40 | 47.50 | % | 0.35 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 140.00 | 40.60 | 44.20 | 42.40 | 46.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 3:59:57 PM EST |
| 145.00 | 36.00 | 39.40 | 37.70 | 41.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 3:59:57 PM EST |
| 150.00 | 30.70 | 34.00 | 32.35 | 9.85 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.73 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/26/2026 3:59:57 PM EST |
| 155.00 | 26.50 | 29.30 | 27.90 | 8.70 | 0.00 | 0.00% | 0.18 | 0 | 82 | 0.64 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/26/2026 3:59:57 PM EST |
| 160.00 | 21.60 | 23.70 | 22.65 | 9.70 | 0.00 | 0.00% | 0.14 | 0 | 153 | 0.49 | 0.94 | 0.01 | -0.03 | 7/27/2026 | 8/26/2026 3:59:57 PM EST |
| 165.00 | 16.50 | 19.50 | 18.00 | % | 0.11 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 170.00 | 11.80 | 14.80 | 13.30 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.42 | 0.82 | 0.02 | -0.07 | 7/23/2026 | 8/26/2026 3:59:57 PM EST |
| 175.00 | 7.60 | 10.30 | 8.95 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.34 | 0.73 | 0.03 | -0.07 | 8/13/2026 | 8/26/2026 3:59:57 PM EST |
| 180.00 | 5.10 | 6.60 | 5.85 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.27 | 0.59 | 0.04 | -0.07 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 185.00 | 2.10 | 3.50 | 2.80 | 4.49 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.23 | 0.39 | 0.04 | -0.08 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 190.00 | 1.45 | 2.00 | 1.73 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.25 | 0.24 | 0.03 | -0.07 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 195.00 | 0.05 | 1.85 | 0.95 | 0.57 | -0.43 | -43.00% | 0.00 | 28 | 10 | 0.29 | 0.14 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 8/26/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 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 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/26/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:57 PM EST |
| 140.00 | 0.05 | 2.30 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/26/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.40 | 1.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.55 | 1.28 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 160.00 | 0.20 | 2.70 | 1.45 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.44 | -0.06 | 0.01 | -0.03 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 3.00 | 1.50 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | -0.06 | 0.01 | -0.02 | 8/13/2026 | 8/26/2026 3:59:57 PM EST |
| 170.00 | 0.15 | 2.95 | 1.55 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.29 | -0.18 | 0.02 | -0.07 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 175.00 | 0.90 | 2.55 | 1.73 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | -0.27 | 0.03 | -0.07 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 180.00 | 2.10 | 4.20 | 3.15 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.22 | -0.41 | 0.04 | -0.07 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 185.00 | 5.40 | 7.30 | 6.35 | % | 0.03 | 0 | 0 | 0.25 | -0.61 | 0.04 | -0.08 | 8/26/2026 3:59:57 PM EST | |||
| 190.00 | 8.60 | 11.40 | 10.00 | % | 0.05 | 0 | 0 | 0.25 | -0.76 | 0.03 | -0.07 | 8/26/2026 3:59:57 PM EST | |||
| 195.00 | 13.20 | 15.90 | 14.55 | % | 0.07 | 0 | 0 | 0.27 | -0.86 | 0.02 | -0.05 | 8/26/2026 3:59:57 PM EST | |||
| 200.00 | 17.40 | 20.50 | 18.95 | 20.93 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.45 | -0.93 | 0.01 | -0.03 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 210.00 | 26.80 | 30.30 | 28.55 | % | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 220.00 | 36.40 | 40.40 | 38.40 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 230.00 | 46.40 | 50.40 | 48.40 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST |