Options Chain for AVERY DENNISON CORP COM (AVY) - $173.99 as of 8/7/2026 7:39:10 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 | 70.10 | 74.20 | 72.15 | % | 0.69 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 110.00 | 65.10 | 69.20 | 67.15 | % | 0.61 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 115.00 | 60.90 | 63.70 | 62.30 | % | 0.54 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 120.00 | 55.90 | 59.20 | 57.55 | % | 0.48 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 125.00 | 50.90 | 54.20 | 52.55 | % | 0.42 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 130.00 | 46.10 | 48.70 | 47.40 | % | 0.36 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 135.00 | 41.10 | 43.70 | 42.40 | % | 0.31 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 140.00 | 35.90 | 38.80 | 37.35 | % | 0.27 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 145.00 | 31.10 | 34.30 | 32.70 | 18.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:57 PM EST |
| 150.00 | 26.10 | 28.90 | 27.50 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:57 PM EST |
| 155.00 | 21.00 | 24.30 | 22.65 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.01 | 7/14/2026 | 8/7/2026 3:59:57 PM EST |
| 160.00 | 16.30 | 18.80 | 17.55 | 7.45 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.57 | 0.95 | 0.01 | -0.04 | 7/27/2026 | 8/7/2026 3:59:57 PM EST |
| 165.00 | 11.70 | 13.50 | 12.60 | 10.29 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.42 | 0.89 | 0.02 | -0.07 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 170.00 | 7.00 | 8.80 | 7.90 | 7.20 | +2.01 | +38.73% | 0.05 | 4 | 64 | 0.20 | 0.79 | 0.03 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 175.00 | 4.10 | 5.00 | 4.55 | 3.50 | 0.00 | 0.00% | 0.03 | 2 | 111 | 0.24 | 0.61 | 0.04 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 180.00 | 0.75 | 3.60 | 2.18 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.38 | 0.05 | -0.11 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 185.00 | 0.10 | 1.30 | 0.70 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.21 | 0.19 | 0.03 | -0.08 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.50 | 0.07 | 0.02 | -0.04 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.01 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 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 | 1.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.75 | 1.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.76 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 160.00 | 0.20 | 0.65 | 0.43 | 0.35 | -0.55 | -61.12% | 0.00 | 1 | 204 | 0.36 | -0.05 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 165.00 | 0.25 | 1.00 | 0.63 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.30 | -0.11 | 0.02 | -0.07 | 8/3/2026 | 8/7/2026 3:59:57 PM EST |
| 170.00 | 0.60 | 2.25 | 1.43 | 3.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.21 | 0.03 | -0.10 | 8/3/2026 | 8/7/2026 3:59:57 PM EST |
| 175.00 | 1.65 | 3.80 | 2.73 | % | 0.02 | 0 | 0 | 0.27 | -0.39 | 0.04 | -0.12 | 8/7/2026 3:59:57 PM EST | |||
| 180.00 | 4.00 | 5.80 | 4.90 | % | 0.03 | 0 | 0 | 0.24 | -0.62 | 0.05 | -0.11 | 8/7/2026 3:59:57 PM EST | |||
| 185.00 | 7.30 | 9.70 | 8.50 | % | 0.05 | 0 | 0 | 0.33 | -0.81 | 0.03 | -0.08 | 8/7/2026 3:59:57 PM EST | |||
| 190.00 | 11.60 | 14.60 | 13.10 | % | 0.07 | 0 | 0 | 0.42 | -0.93 | 0.02 | -0.04 | 8/7/2026 3:59:57 PM EST | |||
| 195.00 | 16.40 | 20.00 | 18.20 | % | 0.09 | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 200.00 | 21.40 | 24.20 | 22.80 | % | 0.11 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 210.00 | 30.80 | 34.40 | 32.60 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 220.00 | 41.30 | 44.20 | 42.75 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 230.00 | 50.90 | 54.20 | 52.55 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST |