Options Chain for AVERY DENNISON CORP COM (AVY) - $177.35 as of 6/12/2025 12:03:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 61.50 | 64.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 120.00 | 56.30 | 59.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 125.00 | 51.50 | 54.10 | 54.40 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/12/2025 12:59:02 PM EST |
| 130.00 | 46.50 | 49.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 135.00 | 41.90 | 44.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 140.00 | 36.20 | 39.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 145.00 | 31.20 | 35.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 150.00 | 26.30 | 30.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 155.00 | 21.30 | 24.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 6/12/2025 12:59:02 PM EST | |||
| 160.00 | 16.80 | 18.50 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.06 | 6/12/2025 12:59:02 PM EST | |||
| 165.00 | 11.40 | 15.00 | 10.61 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.95 | 0.01 | -0.11 | 4/23/2025 | 6/12/2025 12:59:02 PM EST |
| 170.00 | 8.30 | 8.70 | 9.30 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.87 | 0.03 | -0.15 | 6/5/2025 | 6/12/2025 12:59:02 PM EST |
| 175.00 | 4.10 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.71 | 0.06 | -0.17 | 6/2/2025 | 6/12/2025 12:59:02 PM EST |
| 180.00 | 1.25 | 1.35 | 1.05 | -0.12 | -10.26% | 1 | 16 | 0.18 | 0.37 | 0.07 | -0.14 | 6/12/2025 | 6/12/2025 12:59:02 PM EST |
| 185.00 | 0.15 | 0.25 | 0.17 | -0.06 | -26.09% | 4 | 20 | 0.18 | 0.11 | 0.03 | -0.06 | 6/12/2025 | 6/12/2025 12:59:02 PM EST |
| 190.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 32 | 0.30 | 0.02 | 0.01 | -0.01 | 6/9/2025 | 6/12/2025 12:59:02 PM EST |
| 195.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/12/2025 12:59:02 PM EST |
| 200.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/12/2025 12:59:02 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 125.00 | 0.00 | 0.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 135.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 140.00 | 0.00 | 0.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 145.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/12/2025 12:59:02 PM EST |
| 150.00 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/12/2025 12:59:02 PM EST |
| 155.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 171 | 0.55 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 6/12/2025 12:59:02 PM EST |
| 160.00 | 0.05 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 174 | 0.39 | -0.02 | 0.00 | -0.06 | 5/14/2025 | 6/12/2025 12:59:02 PM EST |
| 165.00 | 0.10 | 0.25 | 1.03 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.05 | 0.01 | -0.11 | 5/23/2025 | 6/12/2025 12:59:02 PM EST |
| 170.00 | 0.25 | 0.40 | 0.45 | +0.17 | +60.72% | 1 | 14 | 0.26 | -0.13 | 0.03 | -0.15 | 6/12/2025 | 6/12/2025 12:59:02 PM EST |
| 175.00 | 0.95 | 1.10 | 1.80 | +0.77 | +74.76% | 1 | 14 | 0.22 | -0.29 | 0.06 | -0.17 | 6/12/2025 | 6/12/2025 12:59:02 PM EST |
| 180.00 | 2.95 | 3.20 | 1.92 | 0.00 | 0.00% | 0 | 9 | 0.20 | -0.63 | 0.07 | -0.14 | 6/10/2025 | 6/12/2025 12:59:02 PM EST |
| 185.00 | 6.30 | 9.10 | 7.60 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.89 | 0.03 | -0.06 | 5/22/2025 | 6/12/2025 12:59:02 PM EST |
| 190.00 | 10.20 | 14.00 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 6/9/2025 | 6/12/2025 12:59:02 PM EST |
| 195.00 | 16.00 | 18.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 200.00 | 21.50 | 24.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 210.00 | 31.00 | 33.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 220.00 | 41.00 | 44.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 230.00 | 51.00 | 54.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 240.00 | 61.00 | 63.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST | |||
| 250.00 | 71.00 | 73.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/12/2025 12:59:02 PM EST |