Dark

Check out our Level2View

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Oct 16, 2026 Jan 15, 2027

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15	273	44	50

AVY Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

AVY Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

AVY Oct 16, 2026 Exp. - Max Pain @ $175.00

Puts

Calls

AVY Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0.10	-60.00%	7	8	05-13	AVY261016C00290000
280 C	0	0%	0			AVY261016C00280000
270 C	0	0%	0			AVY261016C00270000
260 C	0	0%	0			AVY261016C00260000
250 C	0	0%	0			AVY261016C00250000
240 C	1.97	0%	5	5	03-04	AVY261016C00240000
230 C	0.71	0%	5	0	04-21	AVY261016C00230000
220 C	5.25	-29.05%	3	1	03-04	AVY261016C00220000
210 C	2.00	0.00%	1	8	05-06	AVY261016C00210000
200 C	1.00	-67.74%	1	31	06-09	AVY261016C00200000
195 C	2.20	-45.00%	1	7	05-14	AVY261016C00195000
190 C	0	0%	0			AVY261016C00190000
185 C	2.45	-9.26%	26	55	06-09	AVY261016C00185000
180 C	4.60	-2.54%	6	9	06-24	AVY261016C00180000
175 C	6.10	+3.39%	138	139	06-24	AVY261016C00175000
170 C	8.45	-8.55%	5	4	06-26	AVY261016C00170000
165 C	7.60	-1.68%	1	6	06-03	AVY261016C00165000
160 C	9.02	-21.08%	4	12	06-22	AVY261016C00160000
155 C	0	0%	0			AVY261016C00155000
150 C	29.60	0%	1	1	04-09	AVY261016C00150000
145 C	21.95	-34.58%	1	2	06-17	AVY261016C00145000
140 C	0	0%	0			AVY261016C00140000
135 C	0	0%	0			AVY261016C00135000
130 C	0	0%	0			AVY261016C00130000
125 C	0	0%	0			AVY261016C00125000
120 C	0	0%	0			AVY261016C00120000
115 C	0	0%	0			AVY261016C00115000
110 C	0	0%	0			AVY261016C00110000
105 C	0	0%	0			AVY261016C00105000
100 C	0	0%	0			AVY261016C00100000
95 C	0	0%	0			AVY261016C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			AVY261016P00290000
280 P	0	0%	0			AVY261016P00280000
270 P	0	0%	0			AVY261016P00270000
260 P	0	0%	0			AVY261016P00260000
250 P	0	0%	0			AVY261016P00250000
240 P	0	0%	0			AVY261016P00240000
230 P	0	0%	0			AVY261016P00230000
220 P	0	0%	0			AVY261016P00220000
210 P	0	0%	0			AVY261016P00210000
200 P	0	0%	0			AVY261016P00200000
195 P	25.26	-4.68%	8	14	04-08	AVY261016P00195000
190 P	23.18	0%	13	13	03-12	AVY261016P00190000
185 P	0	0%	0			AVY261016P00185000
180 P	22.20	+38.75%	1	6	04-29	AVY261016P00180000
175 P	0	0%	0			AVY261016P00175000
170 P	11.70	0%	2	0	04-10	AVY261016P00170000
165 P	14.00	+50.54%	10	11	06-10	AVY261016P00165000
160 P	11.10	-1.77%	1	3	06-22	AVY261016P00160000
155 P	7.00	0%	1	1	05-07	AVY261016P00155000
150 P	0	0%	0			AVY261016P00150000
145 P	5.60	0%	18	18	05-13	AVY261016P00145000
140 P	4.60	+39.39%	2	3	05-19	AVY261016P00140000
135 P	2.70	0%	3	3	05-12	AVY261016P00135000
130 P	0	0%	0			AVY261016P00130000
125 P	2.00	0%	10	10	05-04	AVY261016P00125000
120 P	0	0%	0			AVY261016P00120000
115 P	1.24	0%	8	8	03-18	AVY261016P00115000
110 P	0.75	0%	1	1	05-19	AVY261016P00110000
105 P	0.65	0%	1	1	05-19	AVY261016P00105000
100 P	0.40	0%	1	1	06-23	AVY261016P00100000
95 P	0.35	0%	1	1	06-23	AVY261016P00095000

Share