Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AVY Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
AVY AVERY DENNISON CORP   0.181 0.186 219.03 1.87
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AVY 22.70 27.50 0.00 27.13 0 0  S   195 AVY 0.00 4.80 0.07 0.00 0 1425  S  
AVY 17.80 22.50 0.00 22.23 0 0  S   200 AVY 0.10 4.90 0.50 0.02 0 2106  S  
AVY 10.00 11.70 10.00 12.76 3 48  S   210 AVY 0.75 2.65 3.64 0.39 0 7  S  
AVY 3.30 3.80 3.70 5.18 6 187  S   220 AVY 3.30 4.40 4.40 2.65 10 14  S  
AVY 0.55 1.00 1.02 1.26 1 11  S   230 AVY 9.30 12.90 0.00 8.58 0 0  S  
AVY 0.00 0.60 0.20 0.17 24 24  S   240 AVY 18.50 23.30 0.00 17.33 0 0  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AVY 23.70 28.00 0.00 46.26 0 0  S   195 AVY 0.30 2.60 2.30 0.00 0 8  S  
AVY 19.50 23.50 0.00 41.83 0 0  S   200 AVY 0.60 1.35 2.13 0.01 0 0  S  
AVY 11.70 14.30 0.00 33.03 0 0  S   210 AVY 1.75 2.80 2.90 0.06 5 9  S  
AVY 5.80 6.30 5.80 24.44 18 132  S   220 AVY 5.80 6.50 6.30 0.33 18 0  S  
AVY 2.05 2.65 2.30 16.52 4 0  S   230 AVY 10.80 14.20 0.00 1.27 0 0  S  
AVY 0.60 1.60 0.00 9.92 0 0  S   240 AVY 18.50 23.20 0.00 3.54 0 0  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AVY 25.10 29.50 22.30 71.00 0 3  S   195 AVY 0.50 2.50 2.50 0.00 0 36  S  
AVY 20.50 24.10 22.92 67.21 0 2  S   200 AVY 0.95 3.10 2.25 0.00 0 22  S  
AVY 13.50 15.90 9.80 59.62 0 136  S   210 AVY 3.60 5.30 6.90 0.00 0 33  S  
AVY 7.90 8.50 5.30 52.03 0 33  S   220 AVY 7.10 7.60 7.70 0.01 4 5  S  
AVY 3.70 4.50 2.99 44.46 0 19  S   230 AVY 12.20 15.00 0.00 0.03 0 0  S  
AVY 0.20 4.50 1.10 36.97 0 45  S   240 AVY 19.90 23.00 0.00 0.12 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.