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

166.74 -2.39 -1.41%

02:58:13 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 535,876
Bid/Ask: 0.00 / 0.00
Day's Range: 165.39 - 167.88

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

Jul 29, 2026 18:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	59.4	63.6	0	105.00	0	0%	0	2.15	0
AVY Call 105.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260821\|105.00C Delta0.9817 Imp Vol0.9196 Bid59.4 Gamma0.0011 Theoretical61.5 Ask63.6 Theta-0.036 Intrinsic Value62.17 Volume0 Vega0.018 Time Value-62.17 Open Interest0 Rho0.0452 Delta / Theta-27.2303 AVY Put 105.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260821\|105.00P Delta-0.0463 Imp Vol1.1977 Bid0 Gamma0.0019 Theoretical1.08 Ask2.15 Theta-0.1051 Intrinsic Value-62.17 Volume0 Vega0.0405 Time Value62.17 Open Interest0 Rho-0.0051 Delta / Theta0.4409
0	0%	54.4	58.5	0	110.00	0	0%	0	2.15	0
AVY Call 110.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260821\|110.00C Delta0.9831 Imp Vol0.8058 Bid54.4 Gamma0.0012 Theoretical56.45 Ask58.5 Theta-0.0296 Intrinsic Value57.17 Volume0 Vega0.0167 Time Value-57.17 Open Interest0 Rho0.0498 Delta / Theta-33.2255 AVY Put 110.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260821\|110.00P Delta-0.0504 Imp Vol1.0965 Bid0 Gamma0.0023 Theoretical1.08 Ask2.15 Theta-0.1028 Intrinsic Value-57.17 Volume0 Vega0.0433 Time Value57.17 Open Interest0 Rho-0.0055 Delta / Theta0.4899
0	0%	49.4	53.5	0	115.00	0	0%	0	2.15	0
AVY Call 115.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260821\|115.00C Delta0.9819 Imp Vol0.7248 Bid49.4 Gamma0.0014 Theoretical51.45 Ask53.5 Theta-0.0285 Intrinsic Value52.17 Volume0 Vega0.0177 Time Value-52.17 Open Interest0 Rho0.057 Delta / Theta-34.4344 AVY Put 115.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260821\|115.00P Delta-0.055 Imp Vol0.9991 Bid0 Gamma0.0027 Theoretical1.07 Ask2.15 Theta-0.1004 Intrinsic Value-52.17 Volume0 Vega0.0464 Time Value52.17 Open Interest0 Rho-0.006 Delta / Theta0.5477
					167.17	Price @ Jul 29, 2026 18:38 GMT
6.99	0%	3.6	6.2	0	170.00	0	0%	6.1	8.9	0
AVY Call 170.00 Exp: Aug 21, 2026 Last: 6.99 Chg.: 0% SymbolAVY\|20260821\|170.00C Delta0.4312 Imp Vol0.3902 Bid3.6 Gamma0.0241 Theoretical4.9 Ask6.2 Theta-0.1409 Intrinsic Value-2.83 Volume0 Vega0.1638 Time Value9.82 Open Interest64 Rho0.0421 Delta / Theta-3.0602 AVY Put 170.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260821\|170.00P Delta-0.5886 Imp Vol0.3264 Bid6.1 Gamma0.0286 Theoretical7.5 Ask8.9 Theta-0.1116 Intrinsic Value2.83 Volume0 Vega0.162 Time Value-2.83 Open Interest1 Rho-0.0557 Delta / Theta5.2755
4.49	0%	2.05	3.5	0	175.00	0	0%	10	12.2	0
AVY Call 175.00 Exp: Aug 21, 2026 Last: 4.49 Chg.: 0% SymbolAVY\|20260821\|175.00C Delta0.3032 Imp Vol0.3606 Bid2.05 Gamma0.0232 Theoretical2.78 Ask3.5 Theta-0.1156 Intrinsic Value-7.83 Volume0 Vega0.1457 Time Value12.32 Open Interest117 Rho0.03 Delta / Theta-2.6224 AVY Put 175.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260821\|175.00P Delta-0.7105 Imp Vol0.339 Bid10 Gamma0.0242 Theoretical11.1 Ask12.2 Theta-0.1008 Intrinsic Value7.83 Volume0 Vega0.1423 Time Value-7.83 Open Interest0 Rho-0.0643 Delta / Theta7.0466
1.8	12.5%	0.5	3	1	180.00	0	0%	13.2	16	0
AVY Call 180.00 Exp: Aug 21, 2026 Last: 1.8 Chg.: 12.5% SymbolAVY\|20260821\|180.00C Delta0.21 Imp Vol0.3685 Bid0.5 Gamma0.0187 Theoretical1.75 Ask3 Theta-0.0973 Intrinsic Value-12.83 Volume1 Vega0.1202 Time Value14.63 Open Interest1 Rho0.0209 Delta / Theta-2.1582 AVY Put 180.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAVY\|20260821\|180.00P Delta-0.8487 Imp Vol0.2966 Bid13.2 Gamma0.0191 Theoretical14.6 Ask16 Theta-0.0584 Intrinsic Value12.83 Volume0 Vega0.0971 Time Value-12.83 Open Interest0 Rho-0.0671 Delta / Theta14.5268

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	6,353.04	+49.01	+0.78%
Nikkei 225	61,434.19	-930.73	-1.49%
Shanghai	3,828.47	+15.15	+0.40%
US 500	7,445.9	+16.7	+0.22%
US Tech 100	27,925.9	+162.8	+0.59%
DAX	25,448.76	-15.25	-0.06%
Dollar Index	100.727	-0.539	-0.53%

Crude Oil WTI	84.53	+5.27	+6.65%
Brent Oil	87.90	+5.82	+7.09%
Natural Gas	2.723	+0.022	+0.81%
Gold	4,108.00	+69.30	+1.72%
Silver	59.365	+1.836	+3.19%
US Soybeans	1,191.50	-28.50	-2.34%
Copper	6.4168	+0.0573	+0.90%

Philippines 2Y	6.581	+0.006	+0.09%
Philippines 10Y	7.511	-0.069	-0.91%
Philippines 20Y	7.525	-0.081	-1.06%
U.S. 2Y	4.242	-0.035	-0.82%
U.S. 10Y	4.618	+0.014	+0.30%
U.S. 30Y	5.125	+0.029	+0.57%
Germany 10Y	3.1624	+0.0065	+0.21%

Alphabet C	341.50	+8.90	+2.67%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	84.72	+1.52	+1.83%
Booking	204.01	+4.70	+2.36%
Apple	343.20	+3.12	+0.92%
Alibaba ADR	117.43	+2.24	+1.94%
Tesla	307.15	-0.30	-0.10%

Recent Quotes

Name	Price	Chg.	Chg. %
AVY	166.74	-2.39	-1.41%
BWP	3.95	+0.04	+1.02%
8105	15.15	-0.60	-3.81%
SGI	1.230	-0.020	-1.60%

Market Movers

Name	Last	Chg. %	Vol.
Aboitiz Equity	36.500	+6.73%	7.92M
BDO Unibank	125.40	-1.26%	3.45M
Metropolitan Bank	67.50	+0.82%	3.44M
Bank of the Philippine Islands	103.40	+1.37%	2.50M
International Container	980.000	-0.20%	1.68M
Ayala	512.00	+5.35%	436.36K
SM Investments	599.50	+1.78%	410.53K

Name	Last	Chg. %	Vol.
ACE Enexor	3.380	+18.60%	157.00K
Dominion Holdings	8.320	+8.05%	5.19M
Oriental Petrol	0.0140	+7.69%	5.50M
Central Azucarera de Tarlac	9.960	+7.56%	7.70K
Aboitiz Equity	36.500	+6.73%	7.92M
Island Information and Tech	0.1450	+6.62%	17.16M
Filinvest Development	3.830	+6.39%	1.26M

Name	Last	Chg. %	Vol.
Jackstones	1.560	-24.27%	2.00K
Forum Pacific	0.270	-12.90%	410.00K
Panasonic Manufacturing	7.500	-10.50%	94.30K
Wellex Industries	0.280	-9.68%	3.28M
Cirtek	1.07	-7.76%	8.36M
Vivant	19.220	-7.37%	0.20K
Bright Kindle	0.540	-6.90%	112.00K