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

Market Open
Sep 30, 2026 1:13:33 PM EDT
170.63USD-0.088%(-0.15)127,250
160.55Bid   180.17Ask   19.62Spread
Pre-market
Sep 29, 2026 9:08:30 AM EDT
171.69USD+0.533%(+0.91)0
After-hours
Sep 29, 2026 4:08:30 PM EDT
170.78USD-0.029%(-0.05)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Jan 15, 2027Apr 16, 2027

ITM/OTM for Apr 16, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4304


AVY Apr 16, 2027 Exp. - Volume by Strike
Puts
Calls

AVY Apr 16, 2027 Exp. - Open Interest by Strike

Puts
Calls

AVY Apr 16, 2027 Exp. - Max Pain @ $130.00

Puts
Calls


AVY Apr 16, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
260 C00%0AVY270416C00260000
250 C00%0AVY270416C00250000
240 C00%0AVY270416C00240000
230 C00%0AVY270416C00230000
220 C00%0AVY270416C00220000
210 C00%0AVY270416C00210000
200 C00%0AVY270416C00200000
195 C00%0AVY270416C00195000
190 C6.800%2209-25AVY270416C00190000
185 C00%0AVY270416C00185000
180 C00%0AVY270416C00180000
175 C14.850%1109-08AVY270416C00175000
170 C16.000%1109-22AVY270416C00170000
165 C00%0AVY270416C00165000
160 C00%0AVY270416C00160000
155 C00%0AVY270416C00155000
150 C00%0AVY270416C00150000
145 C34.400%2209-16AVY270416C00145000
140 C38.21+5.99%2109-16AVY270416C00140000
135 C00%0AVY270416C00135000
130 C00%0AVY270416C00130000
125 C00%0AVY270416C00125000
120 C00%0AVY270416C00120000
115 C00%0AVY270416C00115000
110 C00%0AVY270416C00110000
Puts
StrikePriceChangeVolOILastContract Name
260 P00%0AVY270416P00260000
250 P00%0AVY270416P00250000
240 P00%0AVY270416P00240000
230 P00%0AVY270416P00230000
220 P00%0AVY270416P00220000
210 P00%0AVY270416P00210000
200 P00%0AVY270416P00200000
195 P00%0AVY270416P00195000
190 P00%0AVY270416P00190000
185 P00%0AVY270416P00185000
180 P00%0AVY270416P00180000
175 P00%0AVY270416P00175000
170 P00%0AVY270416P00170000
165 P00%0AVY270416P00165000
160 P00%0AVY270416P00160000
155 P00%0AVY270416P00155000
150 P00%0AVY270416P00150000
145 P00%0AVY270416P00145000
140 P00%0AVY270416P00140000
135 P00%0AVY270416P00135000
130 P1.800.00%2409-08AVY270416P00130000
125 P00%0AVY270416P00125000
120 P00%0AVY270416P00120000
115 P00%0AVY270416P00115000
110 P00%0AVY270416P00110000


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