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

AVERY DENNISON CORP (AVY) Option Chains 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   0.287 0.313 172.57 0.52
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AVY 12.40 15.90 28.81 16.19 0 17  S   160 AVY 1.20 1.80 1.46 0.73 2 40  S  
AVY 8.10 11.00 19.20 12.11 0 1  S   165 AVY 1.85 2.75 2.50 1.57 0 889  S  
AVY 6.40 7.30 7.20 8.60 0 62  S   170 AVY 3.20 4.20 3.80 2.97 0 284  S  
AVY 3.60 4.60 4.00 5.76 0 2  S   175 AVY 5.50 6.40 9.10 5.04 0 56  S  
AVY 1.60 2.35 1.62 3.63 0 4  S   180 AVY 8.10 9.50 8.70 7.81 0 44  S  
AVY 0.50 1.40 0.88 2.14 0 126  S   185 AVY 11.50 14.50 7.50 11.24 0 2  S  
 
2023-05-19 - Calls 2023-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AVY 16.50 18.10 0.00 26.92 0 0  S   160 AVY 2.70 4.20 0.00 0.66 0 0  S  
AVY 13.10 14.50 11.90 22.86 0 1  S   165 AVY 3.90 5.50 6.70 1.17 0 4  S  
AVY 9.50 11.30 9.40 19.06 0 2  S   170 AVY 5.70 7.30 6.20 1.95 1 1  S  
AVY 6.50 8.30 7.40 15.58 0 1  S   175 AVY 7.70 9.30 8.20 3.04 4 2  S  
AVY 4.80 5.70 4.90 12.47 5 1  S   180 AVY 10.60 12.60 0.00 4.51 0 0  S  
AVY 2.95 3.80 0.00 9.78 0 0  S   185 AVY 14.00 15.80 0.00 6.38 0 0  S  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AVY 18.90 21.30 0.00 70.23 0 0  S   160 AVY 4.70 7.10 8.00 0.01 0 3  S  
AVY 15.50 17.90 15.40 67.04 0 1  S   165 AVY 6.20 8.60 6.10 0.02 0 6  S  
AVY 12.30 14.80 0.00 63.85 0 0  S   170 AVY 8.00 10.50 6.20 0.03 0 25  S  
AVY 9.40 12.10 10.90 60.68 0 18  S   175 AVY 10.20 12.80 0.00 0.05 0 0  S  
AVY 7.10 9.80 8.32 57.51 0 0  S   180 AVY 12.90 15.40 11.30 0.09 0 0  S  
AVY 5.10 7.70 8.10 54.36 0 6  S   185 AVY 15.80 18.50 21.10 0.14 0 2  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.