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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
121001


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 @ $135.00

Puts
Calls


AVY Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230 C1.00+42.86%1306-25AVY270115C00230000
220 C00%0AVY270115C00220000
210 C00%0AVY270115C00210000
200 C00%0AVY270115C00200000
195 C00%0AVY270115C00195000
190 C2.600%1106-09AVY270115C00190000
185 C00%0AVY270115C00185000
180 C7.500%1106-29AVY270115C00180000
175 C00%0AVY270115C00175000
170 C10.80+17.39%2305-19AVY270115C00170000
165 C11.350%2205-18AVY270115C00165000
160 C14.490%1105-26AVY270115C00160000
155 C15.970%5505-18AVY270115C00155000
150 C19.760%2205-19AVY270115C00150000
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 P00%0AVY270115P00165000
160 P00%0AVY270115P00160000
155 P00%0AVY270115P00155000
150 P00%0AVY270115P00150000
145 P00%0AVY270115P00145000
140 P00%0AVY270115P00140000
135 P4.300%1105-27AVY270115P00135000
130 P00%0AVY270115P00130000
125 P00%0AVY270115P00125000
120 P00%0AVY270115P00120000
115 P00%0AVY270115P00115000
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