Options Chain for AVERY DENNISON CORP COM (AVY) - $170.85 as of 4/18/2025 9:55:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 44.50 | 48.50 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.04 | 4/17/2025 3:59:56 PM EST | |||
| 130.00 | 39.60 | 43.70 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.05 | 4/17/2025 3:59:56 PM EST | |||
| 135.00 | 35.50 | 38.80 | % | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.07 | 4/17/2025 3:59:56 PM EST | |||
| 140.00 | 30.00 | 34.00 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.07 | 4/17/2025 3:59:56 PM EST | |||
| 145.00 | 25.20 | 29.30 | % | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.08 | 4/17/2025 3:59:56 PM EST | |||
| 150.00 | 20.70 | 24.80 | % | 0 | 0 | 0.56 | 0.86 | 0.01 | -0.11 | 4/17/2025 3:59:56 PM EST | |||
| 155.00 | 16.00 | 20.40 | % | 0 | 0 | 0.36 | 0.81 | 0.01 | -0.12 | 4/17/2025 3:59:56 PM EST | |||
| 160.00 | 12.00 | 14.80 | % | 0 | 0 | 0.32 | 0.76 | 0.02 | -0.12 | 4/17/2025 3:59:56 PM EST | |||
| 165.00 | 8.70 | 11.10 | % | 0 | 0 | 0.31 | 0.68 | 0.02 | -0.12 | 4/17/2025 3:59:56 PM EST | |||
| 170.00 | 6.40 | 7.50 | 4.45 | 0.00 | 0.00% | 0 | 501 | 0.32 | 0.56 | 0.03 | -0.12 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 175.00 | 4.10 | 5.20 | 4.20 | +0.30 | +7.70% | 26 | 4 | 0.32 | 0.43 | 0.03 | -0.11 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 180.00 | 2.20 | 3.40 | 2.59 | +0.44 | +20.47% | 2 | 392 | 0.31 | 0.29 | 0.03 | -0.09 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 185.00 | 0.05 | 2.15 | 3.80 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.19 | 0.02 | -0.07 | 4/3/2025 | 4/17/2025 3:59:56 PM EST |
| 190.00 | 0.40 | 1.95 | 2.33 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.11 | 0.01 | -0.05 | 4/1/2025 | 4/17/2025 3:59:56 PM EST |
| 195.00 | 0.10 | 1.90 | 1.27 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.06 | 0.01 | -0.03 | 4/4/2025 | 4/17/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 1.65 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.03 | 0.01 | -0.02 | 3/24/2025 | 4/17/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.04 | 4/17/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.55 | % | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.05 | 4/17/2025 3:59:56 PM EST | |||
| 135.00 | 0.15 | 1.80 | % | 0 | 0 | 0.60 | -0.06 | 0.00 | -0.07 | 4/17/2025 3:59:56 PM EST | |||
| 140.00 | 0.40 | 2.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.06 | 0.01 | -0.07 | 3/31/2025 | 4/17/2025 3:59:56 PM EST |
| 145.00 | 0.65 | 3.00 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.09 | 0.01 | -0.08 | 3/31/2025 | 4/17/2025 3:59:56 PM EST |
| 150.00 | 0.15 | 1.60 | % | 0 | 0 | 0.39 | -0.14 | 0.01 | -0.11 | 4/17/2025 3:59:56 PM EST | |||
| 155.00 | 0.05 | 2.25 | % | 0 | 0 | 0.32 | -0.19 | 0.01 | -0.12 | 4/17/2025 3:59:56 PM EST | |||
| 160.00 | 0.40 | 3.20 | % | 0 | 0 | 0.35 | -0.24 | 0.02 | -0.12 | 4/17/2025 3:59:56 PM EST | |||
| 165.00 | 3.20 | 4.50 | 7.08 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.32 | 0.02 | -0.12 | 4/7/2025 | 4/17/2025 3:59:56 PM EST |
| 170.00 | 4.90 | 6.30 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.44 | 0.03 | -0.12 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 175.00 | 7.50 | 8.80 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.57 | 0.03 | -0.11 | 4/4/2025 | 4/17/2025 3:59:56 PM EST |
| 180.00 | 10.80 | 12.00 | % | 0 | 0 | 0.32 | -0.71 | 0.03 | -0.09 | 4/17/2025 3:59:56 PM EST | |||
| 185.00 | 14.10 | 15.40 | 16.65 | +5.50 | +49.33% | 1 | 2 | 0.34 | -0.81 | 0.02 | -0.07 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 190.00 | 17.50 | 20.80 | % | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.05 | 4/17/2025 3:59:56 PM EST | |||
| 195.00 | 22.20 | 25.50 | % | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.03 | 4/17/2025 3:59:56 PM EST | |||
| 200.00 | 26.60 | 31.50 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.02 | 4/17/2025 3:59:56 PM EST | |||
| 210.00 | 37.00 | 41.10 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 220.00 | 47.00 | 51.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 230.00 | 57.00 | 61.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 240.00 | 67.00 | 71.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 250.00 | 77.00 | 81.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 260.00 | 87.00 | 91.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 270.00 | 97.00 | 101.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST |