Options Chain for AVERY DENNISON CORP COM (AVY) - $167.62 as of 10/9/2026 6:29:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 70.90 | 75.00 | 72.95 | % | 0.77 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 100.00 | 66.00 | 70.00 | 68.00 | % | 0.68 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 105.00 | 61.00 | 65.10 | 63.05 | % | 0.60 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 110.00 | 56.00 | 60.10 | 58.05 | % | 0.53 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 115.00 | 51.20 | 55.10 | 53.15 | % | 0.46 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 120.00 | 46.10 | 50.10 | 48.10 | % | 0.40 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 125.00 | 41.20 | 45.10 | 43.15 | % | 0.35 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 130.00 | 36.10 | 40.10 | 38.10 | % | 0.29 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 135.00 | 31.10 | 35.10 | 33.10 | % | 0.25 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 140.00 | 26.50 | 29.70 | 28.10 | % | 0.20 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 145.00 | 21.60 | 25.00 | 23.30 | 21.95 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/9/2026 4:00:03 PM EST |
| 150.00 | 16.60 | 19.80 | 18.20 | 29.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 10/9/2026 4:00:03 PM EST |
| 155.00 | 11.80 | 15.20 | 13.50 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | 0.97 | 0.01 | -0.04 | 7/21/2026 | 10/9/2026 4:00:03 PM EST |
| 160.00 | 7.10 | 9.60 | 8.35 | 9.02 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.49 | 0.85 | 0.03 | -0.15 | 6/22/2026 | 10/9/2026 4:00:03 PM EST |
| 165.00 | 3.40 | 5.30 | 4.35 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.27 | 0.68 | 0.05 | -0.18 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 170.00 | 0.90 | 2.70 | 1.80 | 1.40 | -2.80 | -66.67% | 0.01 | 1 | 20 | 0.29 | 0.38 | 0.06 | -0.18 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.65 | 1.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.57 | 0.14 | 0.04 | -0.11 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.66 | 0.03 | 0.01 | -0.04 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.80 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/9/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.17 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/9/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.58 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/9/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/9/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/9/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/9/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/9/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.95 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 10/9/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.78 | -0.03 | 0.01 | -0.04 | 9/25/2026 | 10/9/2026 4:00:03 PM EST |
| 160.00 | 0.05 | 0.60 | 0.33 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.26 | -0.15 | 0.03 | -0.15 | 9/28/2026 | 10/9/2026 4:00:03 PM EST |
| 165.00 | 0.25 | 3.20 | 1.73 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.31 | -0.32 | 0.05 | -0.18 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 170.00 | 2.55 | 4.60 | 3.58 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | -0.62 | 0.06 | -0.18 | 9/9/2026 | 10/9/2026 4:00:03 PM EST |
| 175.00 | 6.20 | 8.60 | 7.40 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.46 | -0.86 | 0.04 | -0.11 | 8/24/2026 | 10/9/2026 4:00:03 PM EST |
| 180.00 | 10.70 | 13.60 | 12.15 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | -0.97 | 0.01 | -0.04 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 185.00 | 15.00 | 18.90 | 16.95 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | -0.99 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 190.00 | 20.80 | 23.40 | 22.10 | 24.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 195.00 | 25.90 | 28.40 | 27.15 | 29.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 200.00 | 30.10 | 33.60 | 31.85 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 210.00 | 40.10 | 43.60 | 41.85 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 220.00 | 50.30 | 53.60 | 51.95 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 230.00 | 60.30 | 63.60 | 61.95 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 240.00 | 70.10 | 73.40 | 71.75 | % | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 250.00 | 80.10 | 83.60 | 81.85 | % | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 260.00 | 90.30 | 93.60 | 91.95 | % | 0.35 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 270.00 | 100.10 | 103.60 | 101.85 | % | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 280.00 | 110.30 | 113.60 | 111.95 | % | 0.40 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 290.00 | 120.10 | 123.60 | 121.85 | % | 0.42 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST |