Options Chain for AVERY DENNISON CORP COM (AVY) - $193.60 as of 2/20/2026 2:39:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 59.90 | 63.90 | 61.90 | % | 0.46 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 140.00 | 54.90 | 58.90 | 56.90 | % | 0.41 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 145.00 | 50.60 | 54.00 | 52.30 | % | 0.36 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 150.00 | 44.80 | 49.00 | 46.90 | % | 0.31 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 155.00 | 40.00 | 44.00 | 42.00 | % | 0.27 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 160.00 | 34.90 | 38.10 | 36.50 | % | 0.23 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 165.00 | 30.10 | 33.50 | 31.80 | % | 0.19 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 170.00 | 25.50 | 28.20 | 26.85 | % | 0.16 | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.02 | 2/20/2026 3:59:47 PM EST | |||
| 175.00 | 20.40 | 22.90 | 21.65 | 19.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | 0.92 | 0.01 | -0.04 | 2/11/2026 | 2/20/2026 3:59:47 PM EST |
| 180.00 | 16.50 | 18.70 | 17.60 | % | 0.10 | 0 | 0 | 0.26 | 0.87 | 0.01 | -0.06 | 2/20/2026 3:59:47 PM EST | |||
| 185.00 | 12.00 | 14.00 | 13.00 | % | 0.07 | 0 | 0 | 0.24 | 0.79 | 0.02 | -0.07 | 2/20/2026 3:59:47 PM EST | |||
| 190.00 | 9.10 | 10.00 | 9.55 | 8.10 | +0.10 | +1.25% | 0.05 | 2 | 2 | 0.26 | 0.69 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 195.00 | 5.60 | 6.90 | 6.25 | 5.10 | +0.60 | +13.34% | 0.03 | 3 | 37 | 0.25 | 0.56 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 200.00 | 3.10 | 4.70 | 3.90 | 3.65 | -0.55 | -13.10% | 0.02 | 5 | 2 | 0.25 | 0.41 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 210.00 | 0.85 | 1.50 | 1.18 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.24 | 0.18 | 0.02 | -0.06 | 2/17/2026 | 2/20/2026 3:59:47 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.06 | 0.01 | -0.03 | 2/5/2026 | 2/20/2026 3:59:47 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:47 PM EST |
| 170.00 | 0.15 | 2.05 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.03 | 0.01 | -0.02 | 2/9/2026 | 2/20/2026 3:59:47 PM EST |
| 175.00 | 0.60 | 1.05 | 0.83 | 0.79 | -0.61 | -43.58% | 0.00 | 1 | 4 | 0.33 | -0.08 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 180.00 | 0.90 | 1.75 | 1.33 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.13 | 0.01 | -0.06 | 2/10/2026 | 2/20/2026 3:59:47 PM EST |
| 185.00 | 1.50 | 2.55 | 2.03 | 3.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.21 | 0.02 | -0.07 | 2/5/2026 | 2/20/2026 3:59:47 PM EST |
| 190.00 | 2.55 | 3.80 | 3.18 | % | 0.02 | 0 | 0 | 0.28 | -0.31 | 0.02 | -0.09 | 2/20/2026 3:59:47 PM EST | |||
| 195.00 | 4.20 | 5.60 | 4.90 | 5.44 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.26 | -0.44 | 0.03 | -0.09 | 2/18/2026 | 2/20/2026 3:59:47 PM EST |
| 200.00 | 6.90 | 8.10 | 7.50 | % | 0.04 | 0 | 0 | 0.26 | -0.59 | 0.03 | -0.09 | 2/20/2026 3:59:47 PM EST | |||
| 210.00 | 14.20 | 16.50 | 15.35 | 21.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | -0.82 | 0.02 | -0.06 | 2/9/2026 | 2/20/2026 3:59:47 PM EST |
| 220.00 | 23.10 | 26.30 | 24.70 | % | 0.11 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.03 | 2/20/2026 3:59:47 PM EST | |||
| 230.00 | 33.10 | 36.00 | 34.55 | % | 0.15 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 240.00 | 41.90 | 46.00 | 43.95 | % | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 250.00 | 51.90 | 55.90 | 53.90 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 260.00 | 61.90 | 66.00 | 63.95 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 270.00 | 71.80 | 76.00 | 73.90 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 280.00 | 82.00 | 85.90 | 83.95 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST |