Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AVY AVERY DENNISON CORP   0.302 0.332 187.73 -4.63

 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AVY 12.20 15.40 15.10 15.07 0 26  S   175 AVY 1.00 3.60 1.55 0.89 0 1  S  
AVY 8.40 11.60 14.03 11.08 0 69  S   180 AVY 1.65 4.50 2.88 1.86 0 22  S  
AVY 5.50 7.80 9.64 7.70 0 142  S   185 AVY 3.40 5.00 2.90 3.44 0 3  S  
AVY 2.85 4.10 4.00 5.03 2 35  S   190 AVY 5.50 7.40 3.50 5.73 0 1  S  
AVY 1.30 2.70 2.85 3.08 0 10  S   195 AVY 7.40 11.10 0.00 8.73 0 0  S  
AVY 0.05 2.00 0.00 1.76 0 0  S   200 AVY 11.00 14.80 0.00 12.37 0 0  S  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AVY 14.50 18.90 7.30 27.09 0 5  S   175 AVY 2.35 4.60 13.50 1.27 0 38  S  
AVY 11.50 14.90 10.50 23.20 0 28  S   180 AVY 3.40 6.10 19.85 2.00 0 136  S  
AVY 8.50 10.80 11.50 19.57 0 19  S   185 AVY 5.10 7.40 7.30 3.01 0 105  S  
AVY 6.30 7.00 9.99 16.27 0 18  S   190 AVY 8.10 9.00 13.90 4.33 0 96  S  
AVY 3.20 5.90 6.98 13.31 0 11  S   195 AVY 11.00 11.80 0.00 6.00 0 0  S  
AVY 1.95 3.60 4.48 10.72 0 59  S   200 AVY 12.50 17.10 0.00 8.03 0 0  S  
 
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 21.10 24.50 22.96 90.52 0 0  S   175 AVY 5.90 10.30 9.60 0.01 0 1  S  
AVY 17.90 21.20 0.00 87.75 0 0  S   180 AVY 7.40 12.00 11.20 0.01 0 28  S  
AVY 14.60 18.50 15.90 84.98 0 19  S   185 AVY 9.10 13.80 12.90 0.02 0 2  S  
AVY 12.50 15.50 14.10 82.21 0 19  S   190 AVY 11.50 15.70 0.00 0.02 0 0  S  
AVY 9.70 13.40 10.93 79.44 0 10  S   195 AVY 16.00 17.70 0.00 0.04 0 0  S  
AVY 7.10 11.50 5.85 76.68 0 23  S   200 AVY 17.20 21.70 0.00 0.06 0 0  S  


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


Data Provided by HistoricalOptionData.com
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.