Options Chain for AVERY DENNISON CORP COM (AVY) - $217.83 as of 5/2/2024 9:05:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 105.80 | 110.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 115.00 | 100.70 | 105.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 120.00 | 95.80 | 100.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 125.00 | 90.80 | 95.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 130.00 | 85.70 | 90.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 135.00 | 80.70 | 85.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 140.00 | 75.80 | 80.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 145.00 | 70.80 | 75.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 150.00 | 65.90 | 70.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 155.00 | 60.80 | 65.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 160.00 | 56.00 | 60.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 165.00 | 51.00 | 55.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 170.00 | 46.00 | 50.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 175.00 | 41.10 | 45.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 180.00 | 36.20 | 41.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 185.00 | 31.30 | 36.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 190.00 | 26.40 | 31.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 195.00 | 21.40 | 26.00 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 5/1/2024 3:59:52 PM EST | |||
| 200.00 | 16.50 | 21.00 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 5/1/2024 3:59:52 PM EST | |||
| 210.00 | 8.50 | 12.00 | 10.00 | 0.00 | 0.00% | 0 | 48 | 0.39 | 0.83 | 0.03 | -0.09 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 220.00 | 2.40 | 2.85 | 3.10 | 0.00 | 0.00% | 0 | 191 | 0.19 | 0.43 | 0.05 | -0.12 | 4/30/2024 | 5/1/2024 3:59:52 PM EST |
| 230.00 | 0.25 | 0.70 | 1.02 | 0.00 | 0.00% | 0 | 11 | 0.20 | 0.08 | 0.02 | -0.04 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 240.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 250.00 | 0.00 | 4.80 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:52 PM EST |
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.65 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 5/1/2024 3:59:52 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 1,424 | 0.43 | -0.01 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 200.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 2,106 | 0.69 | -0.02 | 0.00 | -0.04 | 4/25/2024 | 5/1/2024 3:59:52 PM EST |
| 210.00 | 0.80 | 2.50 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.17 | 0.03 | -0.09 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 220.00 | 4.00 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 23 | 0.18 | -0.57 | 0.05 | -0.12 | 4/30/2024 | 5/1/2024 3:59:52 PM EST |
| 230.00 | 9.50 | 13.30 | % | 0 | 0 | 0.32 | -0.92 | 0.02 | -0.04 | 5/1/2024 3:59:52 PM EST | |||
| 240.00 | 19.50 | 24.10 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 250.00 | 29.50 | 34.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 260.00 | 39.50 | 44.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 270.00 | 49.50 | 54.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 280.00 | 59.50 | 64.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 290.00 | 69.50 | 74.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 300.00 | 79.50 | 84.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 310.00 | 89.50 | 94.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 320.00 | 99.50 | 104.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST |