Options Chain for AVERY DENNISON CORP COM (AVY) - $171.16 as of 4/10/2026 8:29:42 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 | 64.40 | 68.00 | 66.20 | % | 0.63 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 110.00 | 59.80 | 63.00 | 61.40 | % | 0.56 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 115.00 | 55.10 | 58.00 | 56.55 | % | 0.49 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 120.00 | 49.90 | 53.00 | 51.45 | % | 0.43 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 125.00 | 44.80 | 47.90 | 46.35 | % | 0.37 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 130.00 | 39.90 | 43.00 | 41.45 | % | 0.32 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 135.00 | 34.70 | 38.00 | 36.35 | % | 0.27 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 140.00 | 30.20 | 33.00 | 31.60 | % | 0.23 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 145.00 | 25.20 | 28.30 | 26.75 | % | 0.18 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 150.00 | 20.40 | 22.70 | 21.55 | % | 0.14 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 155.00 | 14.90 | 18.50 | 16.70 | % | 0.11 | 0 | 0 | 0.95 | 1.00 | 0.01 | -0.01 | 4/10/2026 3:59:50 PM EST | |||
| 160.00 | 10.70 | 13.00 | 11.85 | % | 0.07 | 0 | 13 | 0.69 | 0.94 | 0.02 | -0.06 | 4/10/2026 3:59:50 PM EST | |||
| 165.00 | 6.00 | 8.30 | 7.15 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.34 | 0.78 | 0.04 | -0.16 | 3/23/2026 | 4/10/2026 3:59:50 PM EST |
| 170.00 | 2.90 | 3.50 | 3.20 | 4.09 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.28 | 0.57 | 0.06 | -0.17 | 4/6/2026 | 4/10/2026 3:59:50 PM EST |
| 175.00 | 0.80 | 1.30 | 1.05 | 1.38 | -0.87 | -38.67% | 0.01 | 5 | 29 | 0.26 | 0.28 | 0.05 | -0.14 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 180.00 | 0.15 | 1.25 | 0.70 | 0.58 | -0.64 | -52.46% | 0.00 | 6 | 59 | 0.46 | 0.10 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.79 | 0.02 | 0.01 | -0.02 | 3/27/2026 | 4/10/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 69 | 1.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.45 | 1.23 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | 0.00 | 0.01 | -0.01 | 4/7/2026 | 4/10/2026 3:59:50 PM EST |
| 160.00 | 0.30 | 2.60 | 1.45 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | -0.06 | 0.02 | -0.06 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 165.00 | 0.65 | 1.10 | 0.88 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.32 | -0.22 | 0.04 | -0.16 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 170.00 | 1.75 | 2.35 | 2.05 | % | 0.01 | 0 | 4 | 0.27 | -0.43 | 0.06 | -0.17 | 4/10/2026 3:59:50 PM EST | |||
| 175.00 | 4.60 | 5.20 | 4.90 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.23 | -0.72 | 0.05 | -0.14 | 4/1/2026 | 4/10/2026 3:59:50 PM EST |
| 180.00 | 8.20 | 10.40 | 9.30 | 14.66 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.42 | -0.90 | 0.02 | -0.07 | 3/23/2026 | 4/10/2026 3:59:50 PM EST |
| 185.00 | 12.20 | 15.70 | 13.95 | % | 0.08 | 0 | 4 | 0.60 | -0.98 | 0.01 | -0.02 | 4/10/2026 3:59:50 PM EST | |||
| 190.00 | 17.10 | 20.20 | 18.65 | % | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 195.00 | 22.00 | 25.10 | 23.55 | % | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 200.00 | 27.20 | 30.00 | 28.60 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 210.00 | 37.00 | 40.20 | 38.60 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 220.00 | 47.00 | 50.00 | 48.50 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 230.00 | 57.00 | 60.20 | 58.60 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 240.00 | 67.00 | 70.20 | 68.60 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 250.00 | 77.00 | 80.20 | 78.60 | % | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 260.00 | 87.00 | 90.20 | 88.60 | % | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST |