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

175.31 -0.57 -0.32%

17/10 - Closed. Currency in USD

After Hours

178.08

+2.77

+1.58%

7:31:10 - Real-time Data

Type: Equity

Market: United States

Volume: 563,378
Bid/Ask: 0.00 / 0.00
Day's Range: 174.56 - 178.48

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

Oct 16, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	58.7	62.8	0	115.00	0	0%	0	1.35	0
AVY Call 115.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261120\|115.00C Delta0.9661 Imp Vol0.7882 Bid58.7 Gamma0.0017 Theoretical60.75 Ask62.8 Theta-0.0455 Intrinsic Value60.24 Volume0 Vega0.039 Time Value-60.24 Open Interest0 Rho0.0928 Delta / Theta-21.2398 AVY Put 115.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261120\|115.00P Delta-0.0353 Imp Vol0.8102 Bid0 Gamma0.0018 Theoretical0.68 Ask1.35 Theta-0.0485 Intrinsic Value-60.24 Volume0 Vega0.0422 Time Value60.24 Open Interest0 Rho-0.0061 Delta / Theta0.728
0	0%	53.7	57.8	0	120.00	0	0%	0	2.15	0
AVY Call 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261120\|120.00C Delta0.9639 Imp Vol0.7162 Bid53.7 Gamma0.002 Theoretical55.75 Ask57.8 Theta-0.0441 Intrinsic Value55.24 Volume0 Vega0.0412 Time Value-55.24 Open Interest0 Rho0.1013 Delta / Theta-21.8542 AVY Put 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261120\|120.00P Delta-0.0521 Imp Vol0.8184 Bid0 Gamma0.0024 Theoretical1.08 Ask2.15 Theta-0.067 Intrinsic Value-55.24 Volume0 Vega0.0578 Time Value55.24 Open Interest0 Rho-0.0091 Delta / Theta0.7773
0	0%	48.8	52.9	0	125.00	0	0%	0	2.15	0
AVY Call 125.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261120\|125.00C Delta0.957 Imp Vol0.6688 Bid48.8 Gamma0.0024 Theoretical50.85 Ask52.9 Theta-0.048 Intrinsic Value50.24 Volume0 Vega0.0477 Time Value-50.24 Open Interest0 Rho0.108 Delta / Theta-19.9559 AVY Put 125.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261120\|125.00P Delta-0.0568 Imp Vol0.746 Bid0 Gamma0.0028 Theoretical1.07 Ask2.15 Theta-0.0654 Intrinsic Value-50.24 Volume0 Vega0.0619 Time Value50.24 Open Interest0 Rho-0.0098 Delta / Theta0.8689
					175.24	Price @ Oct 16, 2026 20:08 GMT
4.7	1.08%	3.6	4.9	3	180.00	0	0%	8	9.2	0
AVY Call 180.00 Exp: Nov 20, 2026 Last: 4.7 Chg.: 1.08% SymbolAVY\|20261120\|180.00C Delta0.4015 Imp Vol0.2873 Bid3.6 Gamma0.0248 Theoretical4.25 Ask4.9 Theta-0.0888 Intrinsic Value-4.76 Volume3 Vega0.2093 Time Value9.46 Open Interest1 Rho0.0633 Delta / Theta-4.522 AVY Put 180.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261120\|180.00P Delta-0.6056 Imp Vol0.2741 Bid8 Gamma0.026 Theoretical8.6 Ask9.2 Theta-0.0766 Intrinsic Value4.76 Volume0 Vega0.208 Time Value-4.76 Open Interest15 Rho-0.0895 Delta / Theta7.9028
0	0%	2	4	0	185.00	0	0%	10.7	12.6	0
AVY Call 185.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261120\|185.00C Delta0.3008 Imp Vol0.3037 Bid2 Gamma0.0211 Theoretical3 Ask4 Theta-0.084 Intrinsic Value-9.76 Volume0 Vega0.1885 Time Value9.76 Open Interest12 Rho0.0476 Delta / Theta-3.5824 AVY Put 185.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261120\|185.00P Delta-0.7462 Imp Vol0.2498 Bid10.7 Gamma0.0239 Theoretical11.65 Ask12.6 Theta-0.0562 Intrinsic Value9.76 Volume0 Vega0.1726 Time Value-9.76 Open Interest0 Rho-0.1001 Delta / Theta13.2852
1.5	-16.2%	1.3	1.75	200	190.00	0	0%	14.3	16.6	0
AVY Call 190.00 Exp: Nov 20, 2026 Last: 1.5 Chg.: -16.2% SymbolAVY\|20261120\|190.00C Delta0.1896 Imp Vol0.2805 Bid1.3 Gamma0.0178 Theoretical1.53 Ask1.75 Theta-0.0602 Intrinsic Value-14.76 Volume200 Vega0.1468 Time Value16.26 Open Interest55 Rho0.0304 Delta / Theta-3.1474 AVY Put 190.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20261120\|190.00P Delta-0.8742 Imp Vol0.2251 Bid14.3 Gamma0.0174 Theoretical15.45 Ask16.6 Theta-0.0302 Intrinsic Value14.76 Volume0 Vega0.1105 Time Value-14.76 Open Interest0 Rho-0.0971 Delta / Theta28.9104

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	5,815.72	+33.02	+0.57%
Nikkei 225	65,026.00	-298.29	-0.46%
Shanghai	3,736.90	+20.61	+0.55%
US 500	7,717.3	+57.9	+0.76%
US Tech 100	29,587.2	+399.7	+1.37%
DAX	25,622.61	+239.99	+0.95%
Dollar Index	101.655	-0.003	0.00%

Crude Oil WTI	96.98	-2.04	-2.06%
Brent Oil	107.31	-2.55	-2.32%
Natural Gas	3.094	-0.026	-0.83%
Gold	4,196.65	+15.55	+0.37%
Silver	57.760	+0.455	+0.79%
US Soybeans	1,263.88	+3.38	+0.27%
Copper	6.6130	+0.0530	+0.81%

Philippines 2Y	7.076	0.000	0.00%
Philippines 10Y	7.979	0.000	0.00%
Philippines 20Y	8.075	0.000	0.00%
U.S. 2Y	4.725	-0.011	-0.23%
U.S. 10Y	5.069	-0.031	-0.61%
U.S. 30Y	5.410	-0.027	-0.50%
Germany 10Y	3.4139	+0.0047	+0.14%

Alphabet C	336.91	-8.00	-2.32%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	82.59	+1.31	+1.61%
Booking	163.45	-2.35	-1.42%
Apple	343.46	+1.46	+0.43%
Alibaba ADR	109.11	-2.02	-1.82%
Tesla	354.72	-7.72	-2.13%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AVY	175.31	-0.57	-0.32%
	TUPRS	375.50	-9.00	-2.34%

Market Movers

Name	Last	Chg. %	Vol.
Synergy Grid	24.20	+7.56%	3.94M
Metropolitan Bank	61.45	+1.99%	2.17M
BDO Unibank	117.10	+1.21%	1.89M
International Container	863.000	+0.35%	1.53M
Bank of the Philippine Islands	99.75	-0.05%	905.68K
Ayala	537.00	+0.37%	755.82K
Manila Electric	445.00	-0.58%	189.30K

Name	Last	Chg. %	Vol.
COL Financial	1.29	+33.15%	896.00K
PH Resorts	0.395	+21.54%	25.53M
Steniel Manufacturing	1.99	+10.56%	11.00K
Synergy Grid	24.20	+7.56%	3.94M
PXP Energy	3.040	+7.04%	242.00K
Vulcan	0.3150	+6.78%	30.00K
Lodestar Investment Holdings A	0.4750	+6.74%	1.15M

Name	Last	Chg. %	Vol.
Manila Bulletin	0.143	-14.37%	90.00K
Supercity Realty Dev	32.00	-8.57%	0.10K
Oriental Petroleum Minerals A	0.0140	-6.67%	3.10M
RL Commercial REIT	6.34	-6.07%	1.88M
Roxas	2.430	-5.45%	49.00K
Paxys	2.850	-5.00%	25.00K
Cebu Air Pref	28.50	-5.00%	2.40K