Options Chain for AVERY DENNISON CORP COM (AVY) - $181.03 as of 12/23/2025 2:39:46 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 | 74.50 | 78.80 | 76.65 | % | 0.73 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 110.00 | 69.50 | 73.70 | 71.60 | % | 0.65 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 115.00 | 64.60 | 68.70 | 66.65 | % | 0.58 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 120.00 | 59.60 | 63.30 | 61.45 | % | 0.51 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 125.00 | 54.60 | 58.20 | 56.40 | % | 0.45 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 130.00 | 49.70 | 53.40 | 51.55 | % | 0.40 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 135.00 | 44.60 | 48.20 | 46.40 | % | 0.34 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 140.00 | 39.80 | 43.20 | 41.50 | 30.79 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 12:59:02 PM EST |
| 145.00 | 34.90 | 38.20 | 36.55 | % | 0.25 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 150.00 | 29.90 | 33.30 | 31.60 | 21.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.67 | 1.00 | 0.00 | -0.01 | 9/3/2025 | 12/23/2025 12:59:02 PM EST |
| 155.00 | 25.20 | 28.40 | 26.80 | % | 0.17 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 12/23/2025 12:59:02 PM EST | |||
| 160.00 | 20.50 | 23.60 | 22.05 | 17.00 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.53 | 0.98 | 0.00 | -0.03 | 11/7/2025 | 12/23/2025 12:59:02 PM EST |
| 165.00 | 15.50 | 18.70 | 17.10 | 13.50 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.45 | 0.95 | 0.01 | -0.04 | 12/4/2025 | 12/23/2025 12:59:02 PM EST |
| 170.00 | 11.00 | 14.20 | 12.60 | 10.51 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.39 | 0.87 | 0.02 | -0.07 | 10/22/2025 | 12/23/2025 12:59:02 PM EST |
| 175.00 | 7.30 | 8.80 | 8.05 | 7.51 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.18 | 0.75 | 0.03 | -0.08 | 12/19/2025 | 12/23/2025 12:59:02 PM EST |
| 180.00 | 4.20 | 5.10 | 4.65 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.19 | 0.58 | 0.04 | -0.09 | 12/18/2025 | 12/23/2025 12:59:02 PM EST |
| 185.00 | 1.90 | 2.70 | 2.30 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.20 | 0.37 | 0.04 | -0.08 | 12/19/2025 | 12/23/2025 12:59:02 PM EST |
| 190.00 | 0.80 | 1.25 | 1.03 | 0.95 | -0.51 | -34.94% | 0.01 | 37 | 26 | 0.20 | 0.21 | 0.03 | -0.06 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 195.00 | 0.30 | 2.05 | 1.18 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.27 | 0.10 | 0.02 | -0.04 | 12/16/2025 | 12/23/2025 12:59:02 PM EST |
| 200.00 | 0.00 | 2.45 | 1.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.45 | 0.04 | 0.01 | -0.02 | 12/5/2025 | 12/23/2025 12:59:02 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.01 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:02 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/23/2025 12:59:02 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 12:59:02 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 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 | 1.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 12:59:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:59:02 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.40 | -80.00% | 0.00 | 1 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 150.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 4 | 0.38 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 155.00 | 0.10 | 0.75 | 0.43 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.01 | 0.00 | -0.02 | 11/12/2025 | 12/23/2025 12:59:02 PM EST |
| 160.00 | 0.10 | 2.55 | 1.33 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | -0.02 | 0.00 | -0.03 | 11/20/2025 | 12/23/2025 12:59:02 PM EST |
| 165.00 | 0.30 | 2.75 | 1.53 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.36 | -0.05 | 0.01 | -0.04 | 12/4/2025 | 12/23/2025 12:59:02 PM EST |
| 170.00 | 0.60 | 1.15 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.25 | -0.13 | 0.02 | -0.07 | 12/19/2025 | 12/23/2025 12:59:02 PM EST |
| 175.00 | 1.20 | 2.00 | 1.60 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.22 | -0.25 | 0.03 | -0.08 | 12/16/2025 | 12/23/2025 12:59:02 PM EST |
| 180.00 | 2.80 | 3.40 | 3.10 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.21 | -0.42 | 0.04 | -0.09 | 12/18/2025 | 12/23/2025 12:59:02 PM EST |
| 185.00 | 5.30 | 6.20 | 5.75 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.21 | -0.63 | 0.04 | -0.08 | 12/17/2025 | 12/23/2025 12:59:02 PM EST |
| 190.00 | 7.80 | 11.10 | 9.45 | % | 0.05 | 0 | 0 | 0.30 | -0.79 | 0.03 | -0.06 | 12/23/2025 12:59:02 PM EST | |||
| 195.00 | 12.80 | 15.30 | 14.05 | % | 0.07 | 0 | 0 | 0.32 | -0.90 | 0.02 | -0.04 | 12/23/2025 12:59:02 PM EST | |||
| 200.00 | 17.40 | 20.50 | 18.95 | 31.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.02 | 9/11/2025 | 12/23/2025 12:59:02 PM EST |
| 210.00 | 27.30 | 30.50 | 28.90 | % | 0.14 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 220.00 | 36.70 | 40.80 | 38.75 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 230.00 | 46.70 | 50.80 | 48.75 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 240.00 | 56.70 | 60.80 | 58.75 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 250.00 | 66.70 | 70.80 | 68.75 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 260.00 | 76.70 | 80.80 | 78.75 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 270.00 | 86.70 | 90.80 | 88.75 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST |