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)702,560
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
34860112


AVY Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

AVY Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

AVY Jan 15, 2027 Exp. - Max Pain @ $150.00

Puts
Calls


AVY Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230 C1.80+63.64%2307-30AVY270115C00230000
220 C2.100%1108-13AVY270115C00220000
210 C2.000%3307-28AVY270115C00210000
200 C5.50+22.22%16608-12AVY270115C00200000
195 C4.700%2207-28AVY270115C00195000
190 C2.600%1106-09AVY270115C00190000
185 C1.600%2207-15AVY270115C00185000
180 C11.60+120.11%2808-13AVY270115C00180000
175 C7.000%1107-20AVY270115C00175000
170 C21.97+149.66%2207-30AVY270115C00170000
165 C9.10-19.82%131507-21AVY270115C00165000
160 C21.31+48.19%1408-07AVY270115C00160000
155 C30.30+54.99%1607-30AVY270115C00155000
150 C36.44+84.41%2207-30AVY270115C00150000
145 C20.50-6.26%1306-22AVY270115C00145000
140 C28.550%1106-17AVY270115C00140000
135 C00%0AVY270115C00135000
130 C00%0AVY270115C00130000
125 C00%0AVY270115C00125000
120 C00%0AVY270115C00120000
115 C00%0AVY270115C00115000
110 C00%0AVY270115C00110000
105 C00%0AVY270115C00105000
100 C00%0AVY270115C00100000
95 C00%0AVY270115C00095000
Puts
StrikePriceChangeVolOILastContract Name
230 P00%0AVY270115P00230000
220 P00%0AVY270115P00220000
210 P00%0AVY270115P00210000
200 P00%0AVY270115P00200000
195 P00%0AVY270115P00195000
190 P00%0AVY270115P00190000
185 P00%0AVY270115P00185000
180 P23.700%2006-18AVY270115P00180000
175 P00%0AVY270115P00175000
170 P00%0AVY270115P00170000
165 P7.500%2207-30AVY270115P00165000
160 P00%0AVY270115P00160000
155 P00%0AVY270115P00155000
150 P3.80-42.42%17807-30AVY270115P00150000
145 P5.700%662507-15AVY270115P00145000
140 P2.210%1107-30AVY270115P00140000
135 P4.300%1105-27AVY270115P00135000
130 P1.45-47.27%2307-30AVY270115P00130000
125 P1.150%1107-30AVY270115P00125000
120 P00%0AVY270115P00120000
115 P1.250%1107-29AVY270115P00115000
110 P00%0AVY270115P00110000
105 P00%0AVY270115P00105000
100 P00%0AVY270115P00100000
95 P0.550%1006-18AVY270115P00095000


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