Breaking News

Avery Dennison Corp (AVY)

Symbol	Exchange	Currency
AVY	NYSE	USD	Real-time
1AVY	Milan	EUR	Real-time
AVYm	Buenos Aires	ARS	Delayed
AV3	Frankfurt	EUR	Delayed
AV3	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

171.89 +1.55 +0.91%

03:59:59 - Closed. Currency in USD

After Hours

171.89

0.00

0.00%

7:30:06 - Real-time Data

Type: Equity

Market: United States

Volume: 643,849
Bid/Ask: 0.00 / 0.00
Day's Range: 168.02 - 172.64

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Avery Dennison Option Chain

Get free option data for AVY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Avery Dennison options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 28, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	75.4	79.3	0	95.00	0	0%	0	2.2	0
AVY Call 95.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261016\|95.00C Delta0.9986 Imp Vol0.8953 Bid75.4 Gamma0.0001 Theoretical77.35 Ask79.3 Theta-0.0032 Intrinsic Value76.84 Volume0 Vega0.0013 Time Value-76.84 Open Interest0 Rho0.0203 Delta / Theta-314.0318 AVY Put 95.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261016\|95.00P Delta-0.0371 Imp Vol1.6805 Bid0 Gamma0.0013 Theoretical1.1 Ask2.2 Theta-0.1445 Intrinsic Value-76.84 Volume0 Vega0.031 Time Value76.84 Open Interest1 Rho-0.0034 Delta / Theta0.2569
0	0%	70.5	74.6	0	100.00	0	0%	0	2.2	0
AVY Call 100.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261016\|100.00C Delta0.9871 Imp Vol1.1567 Bid70.5 Gamma0.0007 Theoretical72.55 Ask74.6 Theta-0.0393 Intrinsic Value71.84 Volume0 Vega0.0122 Time Value-71.84 Open Interest0 Rho0.0344 Delta / Theta-25.0904 AVY Put 100.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261016\|100.00P Delta-0.04 Imp Vol1.5563 Bid0 Gamma0.0014 Theoretical1.1 Ask2.2 Theta-0.1423 Intrinsic Value-71.84 Volume0 Vega0.033 Time Value71.84 Open Interest1 Rho-0.0037 Delta / Theta0.2814
0	0%	65.5	69.7	0	105.00	0	0%	0	2.25	0
AVY Call 105.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261016\|105.00C Delta0.9839 Imp Vol1.095 Bid65.5 Gamma0.0009 Theoretical67.6 Ask69.7 Theta-0.0455 Intrinsic Value66.84 Volume0 Vega0.0148 Time Value-66.84 Open Interest0 Rho0.0388 Delta / Theta-21.6049 AVY Put 105.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261016\|105.00P Delta-0.0439 Imp Vol1.4449 Bid0 Gamma0.0017 Theoretical1.13 Ask2.25 Theta-0.1422 Intrinsic Value-66.84 Volume0 Vega0.0355 Time Value66.84 Open Interest1 Rho-0.004 Delta / Theta0.3085
					171.84	Price @ Sep 28, 2026 20:08 GMT
1.95	-22%	2.65	3.6	1	175.00	0	0%	4.8	7.2	0
AVY Call 175.00 Exp: Oct 16, 2026 Last: 1.95 Chg.: -22% SymbolAVY\|20261016\|175.00C Delta0.4184 Imp Vol0.2778 Bid2.65 Gamma0.0367 Theoretical3.13 Ask3.6 Theta-0.1181 Intrinsic Value-3.16 Volume1 Vega0.1493 Time Value5.11 Open Interest229 Rho0.034 Delta / Theta-3.5441 AVY Put 175.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261016\|175.00P Delta-0.5739 Imp Vol0.3007 Bid4.8 Gamma0.0341 Theoretical6 Ask7.2 Theta-0.121 Intrinsic Value3.16 Volume0 Vega0.1498 Time Value-3.16 Open Interest8 Rho-0.0436 Delta / Theta4.7435
1	-1.96%	1.25	1.85	82	180.00	0	0%	8.1	10.7	0
AVY Call 180.00 Exp: Oct 16, 2026 Last: 1 Chg.: -1.96% SymbolAVY\|20261016\|180.00C Delta0.2525 Imp Vol0.2761 Bid1.25 Gamma0.0302 Theoretical1.55 Ask1.85 Theta-0.0955 Intrinsic Value-8.16 Volume82 Vega0.1222 Time Value9.16 Open Interest322 Rho0.0207 Delta / Theta-2.6449 AVY Put 180.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261016\|180.00P Delta-0.7287 Imp Vol0.3016 Bid8.1 Gamma0.0288 Theoretical9.4 Ask10.7 Theta-0.1009 Intrinsic Value8.16 Volume0 Vega0.1265 Time Value-8.16 Open Interest8 Rho-0.0521 Delta / Theta7.2185
0	0%	0	2.65	0	185.00	0	0%	12.3	14.9	0
AVY Call 185.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261016\|185.00C Delta0.1894 Imp Vol0.3441 Bid0 Gamma0.0206 Theoretical1.33 Ask2.65 Theta-0.1003 Intrinsic Value-13.16 Volume0 Vega0.1036 Time Value13.16 Open Interest129 Rho0.0154 Delta / Theta-1.888 AVY Put 185.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261016\|185.00P Delta-0.8331 Imp Vol0.3181 Bid12.3 Gamma0.0207 Theoretical13.6 Ask14.9 Theta-0.0788 Intrinsic Value13.16 Volume0 Vega0.0952 Time Value-13.16 Open Interest2 Rho-0.0547 Delta / Theta10.5788

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

AVY Comments

Write your thoughts about Avery Dennison Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,764.19	-24.68	-0.43%
Nikkei 225	64,766.00	-1111.62	-1.69%
Shanghai	3,818.29	-5.33	-0.14%
US 500	7,656.5	-27.4	-0.36%
US Tech 100	30,097.1	-179.7	-0.59%
DAX	25,374.42	-34.22	-0.13%
Dollar Index	101.050	+0.124	+0.12%

Crude Oil WTI	94.60	+2.00	+2.16%
Brent Oil	100.16	+2.33	+2.38%
Natural Gas	3.125	+0.015	+0.48%
Gold	4,156.59	-11.81	-0.28%
Silver	60.745	-0.973	-1.58%
US Soybeans	1,286.88	-0.88	-0.07%
Copper	6.6148	+0.0073	+0.11%

Philippines 2Y	6.684	0.000	0.00%
Philippines 10Y	7.594	0.000	0.00%
Philippines 20Y	7.675	0.000	0.00%
U.S. 2Y	4.956	+0.031	+0.63%
U.S. 10Y	5.263	+0.018	+0.34%
U.S. 30Y	5.567	+0.005	+0.09%
Germany 10Y	3.6434	+0.0224	+0.62%

Alphabet C	339.16	-1.92	-0.56%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	77.10	-0.90	-1.15%
Booking	163.87	-0.08	-0.05%
Apple	338.40	-2.67	-0.78%
Alibaba ADR	108.76	-0.98	-0.89%
Tesla	357.45	-14.66	-3.94%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AVY	171.89	+1.55	+0.91%
	DBC	15,500	-50	-0.32%

Market Movers

Name	Last	Chg. %	Vol.
PNB Holdings Corporation	1.20	0.00%	52.54M
Ayala Land	15.100	-1.44%	9.31M
BDO Unibank	113.10	+0.09%	595.84K
International Container	922.000	-0.05%	532.25K
Bank of the Philippine Islands	95.25	-0.68%	481.15K
Manila Electric	423.40	-2.67%	269.30K
SM Investments	505.00	-0.69%	102.12K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	41.00	+21.12%	4.00K
Cirtek Holdings Philippines Prf	0.06	+20.00%	1.00K
Cebu Air Prf	24.00	+9.09%	6.00K
Ionics	3.810	+8.86%	7.40M
Omico	0.1230	+7.89%	60.00K
Oriental Petrol	0.0160	+6.67%	43.40M
Island Information and Tech	0.1300	+6.56%	560.00K

Name	Last	Chg. %	Vol.
Asiabest Group	58.750	-19.24%	392.37K
LFM Properties	0.03	-13.33%	1.50M
Anglo Philippine	1.200	-7.69%	2.65M
Altus Property Ventures	11.08	-7.20%	0.40K
Harbor Star Shipping	1.430	-6.54%	4.90M
Transpacific Broadband	0.111	-5.93%	2.26M
Atlas Consolidated Mining	19.000	-4.43%	2.67M