Options Chain for AVERY DENNISON CORP COM (AVY) - $159.80 as of 5/27/2026 7:36:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 43.50 | 47.70 | 45.60 | % | 0.40 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 120.00 | 38.50 | 42.60 | 40.55 | % | 0.34 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 125.00 | 33.50 | 37.60 | 35.55 | % | 0.28 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 130.00 | 28.50 | 32.70 | 30.60 | % | 0.24 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 135.00 | 23.90 | 26.70 | 25.30 | % | 0.19 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 140.00 | 18.90 | 21.80 | 20.35 | % | 0.15 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 145.00 | 14.20 | 16.80 | 15.50 | 18.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | 0.92 | 0.02 | -0.03 | 5/11/2026 | 5/27/2026 4:00:06 PM EST |
| 150.00 | 10.00 | 12.50 | 11.25 | % | 0.07 | 0 | 0 | 0.43 | 0.83 | 0.03 | -0.05 | 5/27/2026 4:00:06 PM EST | |||
| 155.00 | 6.40 | 7.60 | 7.00 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.27 | 0.69 | 0.04 | -0.07 | 5/22/2026 | 5/27/2026 4:00:06 PM EST |
| 160.00 | 3.60 | 4.40 | 4.00 | 4.30 | +1.00 | +30.31% | 0.03 | 86 | 9 | 0.26 | 0.51 | 0.04 | -0.08 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 165.00 | 1.85 | 2.50 | 2.18 | 2.35 | +0.29 | +14.08% | 0.01 | 2 | 7 | 0.27 | 0.32 | 0.04 | -0.07 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 170.00 | 0.85 | 1.35 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.28 | 0.20 | 0.03 | -0.06 | 5/21/2026 | 5/27/2026 4:00:06 PM EST |
| 175.00 | 0.15 | 1.35 | 0.75 | % | 0.00 | 0 | 0 | 0.30 | 0.12 | 0.02 | -0.05 | 5/27/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | 0.05 | 0.01 | -0.02 | 5/20/2026 | 5/27/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.03 | 0.01 | -0.02 | 5/12/2026 | 5/27/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/27/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/27/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:06 PM EST |
| 140.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.38 | -0.04 | 0.01 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 145.00 | 0.40 | 1.70 | 1.05 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.08 | 0.02 | -0.03 | 5/15/2026 | 5/27/2026 4:00:06 PM EST |
| 150.00 | 0.85 | 1.80 | 1.33 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | -0.17 | 0.03 | -0.05 | 5/12/2026 | 5/27/2026 4:00:06 PM EST |
| 155.00 | 2.00 | 2.70 | 2.35 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.27 | -0.31 | 0.04 | -0.07 | 5/15/2026 | 5/27/2026 4:00:06 PM EST |
| 160.00 | 3.90 | 4.80 | 4.35 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.26 | -0.49 | 0.04 | -0.08 | 5/14/2026 | 5/27/2026 4:00:06 PM EST |
| 165.00 | 7.10 | 7.80 | 7.45 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.27 | -0.68 | 0.04 | -0.07 | 5/11/2026 | 5/27/2026 4:00:06 PM EST |
| 170.00 | 10.10 | 12.70 | 11.40 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.80 | 0.03 | -0.06 | 4/22/2026 | 5/27/2026 4:00:06 PM EST |
| 175.00 | 14.70 | 17.40 | 16.05 | % | 0.09 | 0 | 0 | 0.46 | -0.88 | 0.02 | -0.05 | 5/27/2026 4:00:06 PM EST | |||
| 180.00 | 19.50 | 22.30 | 20.90 | % | 0.12 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 185.00 | 24.40 | 27.30 | 25.85 | % | 0.14 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 190.00 | 29.30 | 32.20 | 30.75 | % | 0.16 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 195.00 | 34.30 | 37.10 | 35.70 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 200.00 | 38.30 | 42.50 | 40.40 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 210.00 | 48.20 | 52.40 | 50.30 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 220.00 | 58.40 | 62.40 | 60.40 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 230.00 | 68.30 | 72.40 | 70.35 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 240.00 | 78.20 | 82.40 | 80.30 | % | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 250.00 | 88.50 | 92.40 | 90.45 | % | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST |