Options Chain for AVERY DENNISON CORP COM (AVY) - $174.89 as of 11/3/2025 8:04:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 62.50 | 66.40 | 64.45 | % | 0.59 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 115.00 | 57.50 | 61.40 | 59.45 | % | 0.52 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 120.00 | 52.40 | 56.50 | 54.45 | % | 0.45 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 125.00 | 47.40 | 51.30 | 49.35 | % | 0.39 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 130.00 | 42.40 | 46.30 | 44.35 | % | 0.34 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 135.00 | 37.40 | 41.50 | 39.45 | % | 0.29 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 140.00 | 32.50 | 35.80 | 34.15 | % | 0.24 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 145.00 | 27.40 | 30.20 | 28.80 | % | 0.20 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 150.00 | 23.10 | 25.10 | 24.10 | % | 0.16 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 155.00 | 17.50 | 20.50 | 19.00 | % | 0.12 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 160.00 | 12.90 | 15.80 | 14.35 | 16.64 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.44 | 0.96 | 0.01 | -0.02 | 10/31/2025 | 11/3/2025 3:59:59 PM EST |
| 165.00 | 8.60 | 11.10 | 9.85 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 2,006 | 0.36 | 0.85 | 0.03 | -0.05 | 10/31/2025 | 11/3/2025 3:59:59 PM EST |
| 170.00 | 5.00 | 8.20 | 6.60 | 17.06 | 0.00 | 0.00% | 0.04 | 0 | 150 | 0.28 | 0.68 | 0.04 | -0.08 | 10/23/2025 | 11/3/2025 3:59:59 PM EST |
| 175.00 | 1.90 | 4.40 | 3.15 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.24 | 0.47 | 0.04 | -0.10 | 10/30/2025 | 11/3/2025 3:59:59 PM EST |
| 180.00 | 0.50 | 3.90 | 2.20 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.28 | 0.27 | 0.04 | -0.08 | 10/30/2025 | 11/3/2025 3:59:59 PM EST |
| 185.00 | 0.25 | 1.00 | 0.63 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.24 | 0.13 | 0.02 | -0.05 | 10/30/2025 | 11/3/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | 0.05 | 0.01 | -0.03 | 10/29/2025 | 11/3/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.43 | 0.02 | 0.00 | -0.01 | 10/23/2025 | 11/3/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.48 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/3/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/3/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.47 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/3/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 115 | 0.35 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.38 | -0.04 | 0.01 | -0.02 | 10/27/2025 | 11/3/2025 3:59:59 PM EST |
| 165.00 | 0.05 | 2.00 | 1.03 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.24 | -0.15 | 0.03 | -0.05 | 10/22/2025 | 11/3/2025 3:59:59 PM EST |
| 170.00 | 0.90 | 3.10 | 2.00 | 2.20 | +0.60 | +37.50% | 0.01 | 1 | 9 | 0.23 | -0.32 | 0.04 | -0.08 | 11/3/2025 | 11/3/2025 3:59:59 PM EST |
| 175.00 | 4.00 | 5.00 | 4.50 | 5.30 | +2.10 | +65.63% | 0.03 | 8 | 26 | 0.25 | -0.53 | 0.04 | -0.10 | 11/3/2025 | 11/3/2025 3:59:59 PM EST |
| 180.00 | 6.60 | 8.80 | 7.70 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.25 | -0.73 | 0.04 | -0.08 | 10/31/2025 | 11/3/2025 3:59:59 PM EST |
| 185.00 | 10.70 | 12.90 | 11.80 | 13.50 | +8.00 | +145.46% | 0.06 | 5 | 5 | 0.37 | -0.87 | 0.02 | -0.05 | 11/3/2025 | 11/3/2025 3:59:59 PM EST |
| 190.00 | 15.00 | 17.90 | 16.45 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | -0.95 | 0.01 | -0.03 | 10/24/2025 | 11/3/2025 3:59:59 PM EST |
| 195.00 | 18.80 | 22.80 | 20.80 | % | 0.11 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 11/3/2025 3:59:59 PM EST | |||
| 200.00 | 23.90 | 27.80 | 25.85 | % | 0.13 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 210.00 | 33.80 | 37.90 | 35.85 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 220.00 | 43.80 | 47.80 | 45.80 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 230.00 | 53.80 | 57.80 | 55.80 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 240.00 | 63.80 | 67.80 | 65.80 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST |