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

AVY
Avery Dennison Corp.
stock NYSE

At Close
Jun 30, 2026 3:59:54 PM EDT
162.35USD-0.597%(-0.97)481,235
153.48Bid   172.14Ask   18.66Spread
Pre-market
0.00USD-100.000%(-163.32)0
After-hours
Jun 30, 2026 4:10:30 PM EDT
162.35USD+0.003%(0.00)206,140
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Oct 16, 2026Jan 15, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
07115211


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 C00%0AVY260821C00190000
185 C2.05+141.18%4806-25AVY260821C00185000
180 C00%0AVY260821C00180000
175 C4.00+8.11%2706-26AVY260821C00175000
170 C5.80+11.54%24506-26AVY260821C00170000
165 C8.500%1106-25AVY260821C00165000
160 C00%0AVY260821C00160000
155 C00%0AVY260821C00155000
150 C00%0AVY260821C00150000
145 C00%0AVY260821C00145000
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 P00%0AVY260821P00170000
165 P6.90-12.66%6115206-25AVY260821P00165000
160 P00%0AVY260821P00160000
155 P2.860%101006-25AVY260821P00155000
150 P00%0AVY260821P00150000
145 P00%0AVY260821P00145000
140 P00%0AVY260821P00140000
135 P00%0AVY260821P00135000
130 P0.850%1106-23AVY260821P00130000
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