Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

AVY
Avery Dennison Corp.
stock NYSE

At Close
Aug 14, 2026 3:59:50 PM EDT
178.90USD-0.617%(-1.11)681,995
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 9:08:30 AM EDT
179.66USD-0.194%(-0.35)821
After-hours
Aug 14, 2026 4:10:30 PM EDT
178.93USD+0.017%(+0.03)1
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Jan 15, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2492300952


AVY Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

AVY Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

AVY Aug 21, 2026 Exp. - Max Pain @ $165.00

Puts
Calls


AVY Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230 C00%0AVY260821C00230000
220 C00%0AVY260821C00220000
210 C00%0AVY260821C00210000
200 C1.000%101006-25AVY260821C00200000
195 C00%0AVY260821C00195000
190 C1.410%20120107-30AVY260821C00190000
185 C1.00-61.54%41708-11AVY260821C00185000
180 C3.80+111.11%2207-30AVY260821C00180000
175 C3.500.00%211108-07AVY260821C00175000
170 C7.20+38.73%46308-07AVY260821C00170000
165 C10.29+37.75%16008-04AVY260821C00165000
160 C7.45+132.81%1807-27AVY260821C00160000
155 C6.600%1107-14AVY260821C00155000
150 C11.00-36.89%1507-16AVY260821C00150000
145 C18.450%1107-10AVY260821C00145000
140 C00%0AVY260821C00140000
135 C00%0AVY260821C00135000
130 C00%0AVY260821C00130000
125 C00%0AVY260821C00125000
120 C00%0AVY260821C00120000
115 C00%0AVY260821C00115000
110 C00%0AVY260821C00110000
105 C00%0AVY260821C00105000
Puts
StrikePriceChangeVolOILastContract Name
230 P00%0AVY260821P00230000
220 P00%0AVY260821P00220000
210 P00%0AVY260821P00210000
200 P00%0AVY260821P00200000
195 P00%0AVY260821P00195000
190 P00%0AVY260821P00190000
185 P00%0AVY260821P00185000
180 P00%0AVY260821P00180000
175 P00%0AVY260821P00175000
170 P3.69-55.86%2108-03AVY260821P00170000
165 P0.70-67.74%144508-10AVY260821P00165000
160 P0.45+28.57%120208-10AVY260821P00160000
155 P0.40-33.33%126908-04AVY260821P00155000
150 P0.10-94.62%11108-03AVY260821P00150000
145 P0.20+33.33%21107-31AVY260821P00145000
140 P0.78-40.00%51007-31AVY260821P00140000
135 P0.950%1107-23AVY260821P00135000
130 P0.65-23.53%1207-23AVY260821P00130000
125 P00%0AVY260821P00125000
120 P00%0AVY260821P00120000
115 P00%0AVY260821P00115000
110 P00%0AVY260821P00110000
105 P00%0AVY260821P00105000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC