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
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
278112374


AVY Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

AVY Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AVY Sep 18, 2026 Exp. - Max Pain @ $170.00

Puts
Calls


AVY Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230 C00%0AVY260918C00230000
220 C00%0AVY260918C00220000
210 C00%0AVY260918C00210000
200 C00%0AVY260918C00200000
195 C00%0AVY260918C00195000
190 C1.70+25.93%1107-31AVY260918C00190000
185 C3.30-42.11%1408-12AVY260918C00185000
180 C4.10-24.07%1608-13AVY260918C00180000
175 C6.80+30.52%82208-13AVY260918C00175000
170 C2.20+7.32%1907-23AVY260918C00170000
165 C00%0AVY260918C00165000
160 C9.70+34.72%10815307-27AVY260918C00160000
155 C8.700%828207-21AVY260918C00155000
150 C9.850%101007-23AVY260918C00150000
145 C41.800%1107-30AVY260918C00145000
140 C46.400%1107-30AVY260918C00140000
135 C00%0AVY260918C00135000
130 C00%0AVY260918C00130000
125 C00%0AVY260918C00125000
120 C00%0AVY260918C00120000
115 C00%0AVY260918C00115000
110 C00%0AVY260918C00110000
105 C00%0AVY260918C00105000
Puts
StrikePriceChangeVolOILastContract Name
230 P00%0AVY260918P00230000
220 P00%0AVY260918P00220000
210 P00%0AVY260918P00210000
200 P00%0AVY260918P00200000
195 P00%0AVY260918P00195000
190 P00%0AVY260918P00190000
185 P00%0AVY260918P00185000
180 P5.10-31.08%1208-12AVY260918P00180000
175 P3.400%1108-12AVY260918P00175000
170 P2.45+44.12%24026308-13AVY260918P00170000
165 P1.700%131308-13AVY260918P00165000
160 P9.31+90.00%101107-23AVY260918P00160000
155 P2.17-38.00%26208-05AVY260918P00155000
150 P0.60-65.12%11208-11AVY260918P00150000
145 P3.080%3307-22AVY260918P00145000
140 P0.700%3307-31AVY260918P00140000
135 P0.430%5507-31AVY260918P00135000
130 P00%0AVY260918P00130000
125 P00%0AVY260918P00125000
120 P0.550%1107-23AVY260918P00120000
115 P00%0AVY260918P00115000
110 P00%0AVY260918P00110000
105 P00%0AVY260918P00105000


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