Breaking News

Avery Dennison Corp (AVY)

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

Add to/Remove from a Portfolio Add to Watchlist

193.60 -1.81 -0.93%

04:59:59 - Closed. Currency in USD

After Hours

194.29

+0.69

+0.36%

7:13:35 - Real-time Data

Type: Equity

Market: United States

Volume: 388,353
Bid/Ask: 0.00 / 0.00
Day's Range: 193.14 - 196.72

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

Feb 19, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	66.7	70.8	0	125.00	0	0%	0	2.15	0
AVY Call 125.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260220\|125.00C Delta0.9873 Imp Vol3.9169 Bid66.7 Gamma0.0008 Theoretical68.75 Ask70.8 Theta-0.6532 Intrinsic Value68.66 Volume0 Vega0.0033 Time Value-68.66 Open Interest0 Rho0.0032 Delta / Theta-1.5114 AVY Put 125.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260220\|125.00P Delta-0.0673 Imp Vol6.2714 Bid0 Gamma0.002 Theoretical2.15 Ask2.15 Theta-4.1361 Intrinsic Value-68.66 Volume0 Vega0.0132 Time Value68.66 Open Interest0 Rho-0.0004 Delta / Theta0.0163
0	0%	61.7	65.8	0	130.00	0	0%	0	2.15	0
AVY Call 130.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260220\|130.00C Delta0.9862 Imp Vol3.6026 Bid61.7 Gamma0.001 Theoretical63.75 Ask65.8 Theta-0.6428 Intrinsic Value63.66 Volume0 Vega0.0036 Time Value-63.66 Open Interest0 Rho0.0034 Delta / Theta-1.5343 AVY Put 130.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260220\|130.00P Delta-0.0722 Imp Vol5.819 Bid0 Gamma0.0023 Theoretical2.15 Ask2.15 Theta-4.0535 Intrinsic Value-63.66 Volume0 Vega0.0139 Time Value63.66 Open Interest0 Rho-0.0004 Delta / Theta0.0178
0	0%	56.7	60.8	0	135.00	0	0%	0	2.15	0
AVY Call 135.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260220\|135.00C Delta0.9851 Imp Vol3.2986 Bid56.7 Gamma0.0011 Theoretical58.75 Ask60.8 Theta-0.6316 Intrinsic Value58.66 Volume0 Vega0.0038 Time Value-58.66 Open Interest0 Rho0.0036 Delta / Theta-1.5596 AVY Put 135.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260220\|135.00P Delta-0.0777 Imp Vol5.3805 Bid0 Gamma0.0027 Theoretical2.15 Ask2.15 Theta-3.9642 Intrinsic Value-58.66 Volume0 Vega0.0147 Time Value58.66 Open Interest0 Rho-0.0004 Delta / Theta0.0196
					193.66	Price @ Feb 19, 2026 20:08 GMT
1.49	0%	0.1	0.7	0	195.00	2.3	0%	1.65	2.3	0
AVY Call 195.00 Exp: Feb 20, 2026 Last: 1.49 Chg.: 0% SymbolAVY\|20260220\|195.00C Delta0.2757 Imp Vol0.2339 Bid0.1 Gamma0.141 Theoretical0.4 Ask0.7 Theta-0.3982 Intrinsic Value-1.34 Volume0 Vega0.0338 Time Value2.83 Open Interest14 Rho0.0015 Delta / Theta-0.6923 AVY Put 195.00 Exp: Feb 20, 2026 Last: 2.3 Chg.: 0% SymbolAVY\|20260220\|195.00P Delta-0.6934 Imp Vol0.2751 Bid1.65 Gamma0.1261 Theoretical1.98 Ask2.3 Theta-0.4837 Intrinsic Value1.34 Volume0 Vega0.0356 Time Value0.96 Open Interest1 Rho-0.0031 Delta / Theta1.4335
2.45	744.83%	0	1	7	200.00	0	0%	4.5	7.4	0
AVY Call 200.00 Exp: Feb 20, 2026 Last: 2.45 Chg.: 744.83% SymbolAVY\|20260220\|200.00C Delta0.3161 Imp Vol1.2231 Bid0 Gamma0.0287 Theoretical2.45 Ask1 Theta-2.2068 Intrinsic Value-6.34 Volume7 Vega0.036 Time Value8.79 Open Interest15 Rho0.0016 Delta / Theta-0.1432 AVY Put 200.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260220\|200.00P Delta0 Imp Vol0 Bid4.5 Gamma0 Theoretical0 Ask7.4 Theta0 Intrinsic Value6.34 Volume0 Vega0 Time Value-6.34 Open Interest0 Rho0 Delta / Theta0
1.15	0%	0	0.1	0	210.00	0	0%	14.3	18.3	0
AVY Call 210.00 Exp: Feb 20, 2026 Last: 1.15 Chg.: 0% SymbolAVY\|20260220\|210.00C Delta0.0312 Imp Vol0.8254 Bid0 Gamma0.0084 Theoretical0.1 Ask0.1 Theta-0.2939 Intrinsic Value-16.34 Volume0 Vega0.0071 Time Value17.49 Open Interest0 Rho0.0002 Delta / Theta-0.106 AVY Put 210.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260220\|210.00P Delta0 Imp Vol0 Bid14.3 Gamma0 Theoretical0 Ask18.3 Theta0 Intrinsic Value16.34 Volume0 Vega0 Time Value-16.34 Open Interest0 Rho0 Delta / Theta0

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	6,407.52	+0.37	+0.01%
Nikkei 225	56,861.00	-606.83	-1.06%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,873.8	+11.9	+0.17%
US Tech 100	24,834.8	+37.5	+0.15%
DAX	25,043.57	-234.64	-0.93%
Dollar Index	97.925	+0.070	+0.07%

Crude Oil WTI	66.72	+0.32	+0.48%
Brent Oil	71.98	+0.32	+0.45%
Natural Gas	2.986	+0.010	+0.34%
Gold	5,017.06	+19.66	+0.39%
Silver	78.000	+0.366	+0.47%
US Soybeans	1,139.63	-1.87	-0.16%
Copper	5.7468	-0.0155	-0.27%

Philippines 2Y	4.976	0.000	0.00%
Philippines 10Y	5.891	0.000	0.00%
Philippines 20Y	6.582	0.000	0.00%
U.S. 2Y	3.459	-0.011	-0.32%
U.S. 10Y	4.066	-0.011	-0.27%
U.S. 30Y	4.697	-0.007	-0.15%
Germany 10Y	2.7451	+0.0023	+0.08%

Alphabet C	303.56	-0.38	-0.13%
Golden Haven	580.00	0.00	0.00%
Anheuser Busch ADR	78.77	-0.12	-0.15%
Booking	4,007.45	-262.54	-6.15%
Apple	260.58	-3.77	-1.43%
Alibaba ADR	154.27	-1.50	-0.96%
Tesla	411.71	+0.39	+0.09%

Recent Quotes

Name	Price	Chg.	Chg. %
AVY	193.60	-1.81	-0.93%
4268	838.00	0.00	0.00%
Brompton Global D.	24.81	0.00	0.00%
Deka Commodities .	69.610	+0.010	+0.01%
Dimensional US Co.	75.82	-0.20	-0.26%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	14.040	-0.99%	6.72M
Ayala Land	20.700	0.00%	4.33M
Semirara Mining	25.30	-1.17%	2.96M
Metropolitan Bank	74.80	+2.05%	1.18M
BDO Unibank	137.70	+1.10%	777.50K
Jollibee Foods	204.60	0.00%	375.41K
International Container	673.000	+0.45%	203.16K

Name	Last	Chg. %	Vol.
Alliance Foods	0.500	+11.11%	800.00K
Keppel Philippines	3.490	+8.39%	60.00K
NiHAO Mineral	0.440	+7.32%	250.00K
APC Group	0.114	+6.54%	280.00K
Island Information and Tech	0.1170	+6.36%	1.06M
MRC Allied	0.900	+5.88%	38.18M
Lodestar Investment	0.3800	+5.56%	60.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	8.25	-21.43%	1.40K
Oriental Petrol	0.0120	-7.69%	81.00M
Primex	1.090	-6.84%	1.00K
Global-Estate Resorts	0.720	-5.26%	502.00K
A Brown Company Prf s	96.20	-4.56%	0.24K
Balai Ni Fruitas	0.36	-4.05%	300.00K
A Brown Company Prf s B	102.10	-4.04%	240.00