Options Chain for AVERY DENNISON CORP COM (AVY) - $197.00 as of 11/20/2024 7:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 55.50 | 59.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 145.00 | 50.60 | 55.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 150.00 | 45.50 | 49.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 155.00 | 40.50 | 44.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 160.00 | 35.50 | 40.00 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 165.00 | 30.50 | 35.20 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 170.00 | 25.50 | 30.30 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 175.00 | 20.50 | 25.10 | % | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.04 | 11/20/2024 3:59:37 PM EST | |||
| 180.00 | 16.00 | 20.10 | % | 0 | 0 | 0.40 | 0.91 | 0.01 | -0.05 | 11/20/2024 3:59:37 PM EST | |||
| 185.00 | 13.20 | 14.40 | % | 0 | 0 | 0.22 | 0.85 | 0.02 | -0.06 | 11/20/2024 3:59:37 PM EST | |||
| 190.00 | 9.30 | 9.70 | 8.80 | % | 3 | 0 | 0.21 | 0.75 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST | |
| 195.00 | 5.90 | 6.30 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.61 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 200.00 | 3.20 | 3.50 | 3.02 | -0.18 | -5.63% | 12 | 9 | 0.20 | 0.43 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 210.00 | 0.65 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 26 | 0.19 | 0.14 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 220.00 | 0.05 | 0.25 | 1.55 | 0.00 | 0.00% | 0 | 137 | 0.20 | 0.03 | 0.01 | -0.01 | 11/5/2024 | 11/20/2024 3:59:37 PM EST |
| 230.00 | 0.00 | 0.25 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:37 PM EST |
| 240.00 | 0.00 | 0.25 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 250.00 | 0.00 | 0.25 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 260.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 270.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 280.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 290.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 300.00 | 0.00 | 0.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 310.00 | 0.00 | 0.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 320.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 330.00 | 0.00 | 5.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 155.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 160.00 | 0.05 | 0.25 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.02 | 0.00 | -0.02 | 10/25/2024 | 11/20/2024 3:59:37 PM EST |
| 165.00 | 0.10 | 0.25 | % | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 170.00 | 0.20 | 0.35 | % | 0 | 0 | 0.31 | -0.04 | 0.00 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 175.00 | 0.30 | 0.45 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.06 | 0.01 | -0.04 | 10/22/2024 | 11/20/2024 3:59:37 PM EST |
| 180.00 | 0.50 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.09 | 0.01 | -0.05 | 11/12/2024 | 11/20/2024 3:59:37 PM EST |
| 185.00 | 0.95 | 1.10 | 1.53 | 0.00 | 0.00% | 0 | 25 | 0.23 | -0.15 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 190.00 | 1.75 | 1.95 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.25 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 195.00 | 3.20 | 3.50 | 3.56 | 0.00 | 0.00% | 0 | 137 | 0.21 | -0.39 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 200.00 | 5.50 | 5.90 | 5.81 | 0.00 | 0.00% | 0 | 1,623 | 0.19 | -0.57 | 0.04 | -0.07 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 210.00 | 12.80 | 13.90 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.86 | 0.02 | -0.04 | 11/5/2024 | 11/20/2024 3:59:37 PM EST |
| 220.00 | 21.10 | 25.50 | % | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 230.00 | 30.90 | 35.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 240.00 | 41.30 | 45.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 250.00 | 51.20 | 55.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 260.00 | 60.30 | 65.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 270.00 | 70.30 | 75.00 | 51.60 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:37 PM EST |
| 280.00 | 80.20 | 85.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 290.00 | 90.80 | 95.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 300.00 | 100.30 | 105.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 310.00 | 111.10 | 115.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 320.00 | 120.40 | 125.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 330.00 | 130.20 | 135.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |