AVY · Avery Dennison Corp

Track AVY — free Ask ALVIS about AVY

$163.02 +2.12 (+1.31%) At close · Jul 27

Market Cap

$12.31B

76.49M

Options Chain

15-min delayed Underlying $163.02 · today Options Calculator

Positioning

Aug 21, 2026 · 24 days to expiry · 46 contracts

Put / call OI

0.80

Balanced positioning

Open interest

415

contracts outstanding

Volume

459

traded today

Max pain

$165.00

$1.99 above spot

ATM implied vol

35.6%

market's expected move

Open interest by strike

Calls Puts

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 24d Sep 18 52d Oct 16 80d Jan 15 171d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	84.7%	0.982	—		—	-0.025	93.5%	—	0
Call · $105 In the money Last — Breakeven — Implied vol 84.7% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.029 Vega 0.017 Open interest 0 Model this call Put · $105 Last — Breakeven — Implied vol 93.5% Delta -0.025 ≈3% ITM Gamma 0.001 Theta -0.048 Vega 0.035 Open interest 0 Model this put
0	—	66.9%	0.991	—		—	-0.028	84.7%	—	0
Call · $110 In the money Last — Breakeven — Implied vol 66.9% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.012 Vega 0.007 Open interest 0 Model this call Put · $110 Last — Breakeven — Implied vol 84.7% Delta -0.028 ≈3% ITM Gamma 0.002 Theta -0.046 Vega 0.035 Open interest 0 Model this put
0	—	—	—	—		—	-0.031	76.2%	—	0
Call · $115 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $115 Last — Breakeven — Implied vol 76.2% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.045 Vega 0.036 Open interest 0 Model this put
0	—	66.9%	0.968	—		—	-0.037	69.4%	—	0
Call · $120 In the money Last — Breakeven — Implied vol 66.9% Delta 0.968 ≈97% ITM Gamma 0.003 Theta -0.04 Vega 0.037 Open interest 0 Model this call Put · $120 Last — Breakeven — Implied vol 69.4% Delta -0.037 ≈4% ITM Gamma 0.003 Theta -0.047 Vega 0.037 Open interest 0 Model this put
0	—	66.9%	0.947	—		—	-0.049	65.6%	—	0
Call · $125 In the money Last — Breakeven — Implied vol 66.9% Delta 0.947 ≈95% ITM Gamma 0.004 Theta -0.061 Vega 0.038 Open interest 0 Model this call Put · $125 Last — Breakeven — Implied vol 65.6% Delta -0.049 ≈5% ITM Gamma 0.004 Theta -0.057 Vega 0.038 Open interest 0 Model this put
0	—	62.2%	0.93	—		$0.65	-0.043	52.8%	1	2
Call · $130 In the money Last — Breakeven — Implied vol 62.2% Delta 0.93 ≈93% ITM Gamma 0.005 Theta -0.07 Vega 0.067 Open interest 0 Model this call Put · $130 Last $0.65 Breakeven $129.35 Implied vol 52.8% Delta -0.043 ≈4% ITM Gamma 0.004 Theta -0.041 Vega 0.039 Open interest 2 Model this put
0	—	53.6%	0.921	—		$0.95	-0.049	45.7%	1	1
Call · $135 In the money Last — Breakeven — Implied vol 53.6% Delta 0.921 ≈92% ITM Gamma 0.006 Theta -0.067 Vega 0.068 Open interest 0 Model this call Put · $135 Last $0.95 Breakeven $134.05 Implied vol 45.7% Delta -0.049 ≈5% ITM Gamma 0.005 Theta -0.04 Vega 0.039 Open interest 1 Model this put
0	—	50.4%	0.89	—		$1.30	-0.073	42.1%	1	6
Call · $140 In the money Last — Breakeven — Implied vol 50.4% Delta 0.89 ≈89% ITM Gamma 0.009 Theta -0.082 Vega 0.069 Open interest 0 Model this call Put · $140 Last $1.30 Breakeven $138.70 Implied vol 42.1% Delta -0.073 ≈7% ITM Gamma 0.008 Theta -0.05 Vega 0.069 Open interest 6 Model this put
1	1	49.4%	0.834	$18.45		$1.99	-0.12	40.8%	2	3
Call · $145 In the money Last $18.45 Breakeven $163.45 Implied vol 49.4% Delta 0.834 ≈83% ITM Gamma 0.012 Theta -0.106 Vega 0.106 Open interest 1 Model this call Put · $145 Last $1.99 Breakeven $143.01 Implied vol 40.8% Delta -0.12 ≈12% ITM Gamma 0.012 Theta -0.071 Vega 0.071 Open interest 3 Model this put
5	4	43.8%	0.786	$17.43		$1.86	-0.188	38.5%	1	9
Call · $150 In the money Last $17.43 Breakeven $167.43 Implied vol 43.8% Delta 0.786 ≈79% ITM Gamma 0.016 Theta -0.112 Vega 0.141 Open interest 5 Model this call Put · $150 Last $1.86 Breakeven $148.14 Implied vol 38.5% Delta -0.188 ≈19% ITM Gamma 0.017 Theta -0.089 Vega 0.108 Open interest 9 Model this put
1	1	41.3%	0.699	$6.60		$3.19	-0.287	38%	386	8
Call · $155 In the money Last $6.60 Breakeven $161.60 Implied vol 41.3% Delta 0.699 ≈70% ITM Gamma 0.02 Theta -0.125 Vega 0.143 Open interest 1 Model this call Put · $155 Last $3.19 Breakeven $151.81 Implied vol 38% Delta -0.287 ≈29% ITM Gamma 0.021 Theta -0.11 Vega 0.143 Open interest 8 Model this put
8	1	38.2%	0.594	$7.45		$6.36	-0.4	35.5%	2	2
Call · $160 In the money Last $7.45 Breakeven $167.45 Implied vol 38.2% Delta 0.594 ≈59% ITM Gamma 0.024 Theta -0.128 Vega 0.166 Open interest 8 Model this call Put · $160 Last $6.36 Breakeven $153.64 Implied vol 35.5% Delta -0.4 ≈40% ITM Gamma 0.026 Theta -0.116 Vega 0.167 Open interest 2 Model this put
Underlying $163.02
16	5	36.9%	0.471	$2.40		$5.86	-0.533	34.3%	1	152
Call · $165 Last $2.40 Breakeven $167.40 Implied vol 36.9% Delta 0.471 ≈47% ITM Gamma 0.025 Theta -0.127 Vega 0.169 Open interest 16 Model this call Put · $165 In the money Last $5.86 Breakeven $159.14 Implied vol 34.3% Delta -0.533 ≈53% ITM Gamma 0.027 Theta -0.115 Vega 0.169 Open interest 152 Model this put
64	28	35.5%	0.344	$1.08		$8.36	-0.689	29.7%	1	1
Call · $170 Last $1.08 Breakeven $171.08 Implied vol 35.5% Delta 0.344 ≈34% ITM Gamma 0.025 Theta -0.113 Vega 0.151 Open interest 64 Model this call Put · $170 In the money Last $8.36 Breakeven $161.64 Implied vol 29.7% Delta -0.689 ≈69% ITM Gamma 0.028 Theta -0.087 Vega 0.151 Open interest 1 Model this put
117	8	33.3%	0.221	$0.80		—	-0.829	27.5%	—	0
Call · $175 Last $0.80 Breakeven $175.80 Implied vol 33.3% Delta 0.221 ≈22% ITM Gamma 0.021 Theta -0.086 Vega 0.117 Open interest 117 Model this call Put · $175 In the money Last — Breakeven — Implied vol 27.5% Delta -0.829 ≈83% ITM Gamma 0.022 Theta -0.057 Vega 0.117 Open interest 0 Model this put
1	1	30.6%	0.116	$3.65		—	-0.922	26.5%	—	0
Call · $180 Last $3.65 Breakeven $183.65 Implied vol 30.6% Delta 0.116 ≈12% ITM Gamma 0.015 Theta -0.051 Vega 0.079 Open interest 1 Model this call Put · $180 In the money Last — Breakeven — Implied vol 26.5% Delta -0.922 ≈92% ITM Gamma 0.014 Theta -0.03 Vega 0.075 Open interest 0 Model this put
8	4	33.3%	0.076	$2.05		—	—	—	—	0
Call · $185 Last $2.05 Breakeven $187.05 Implied vol 33.3% Delta 0.076 ≈8% ITM Gamma 0.01 Theta -0.042 Vega 0.081 Open interest 8 Model this call Put · $185 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	37.2%	0.063	—		—	-0.959	33.6%	—	0
Call · $190 Last — Breakeven — Implied vol 37.2% Delta 0.063 ≈6% ITM Gamma 0.008 Theta -0.04 Vega 0.047 Open interest 0 Model this call Put · $190 In the money Last — Breakeven — Implied vol 33.6% Delta -0.959 ≈96% ITM Gamma 0.007 Theta -0.022 Vega 0.044 Open interest 0 Model this put
0	—	41.9%	0.057	—		—	—	—	—	0
Call · $195 Last — Breakeven — Implied vol 41.9% Delta 0.057 ≈6% ITM Gamma 0.006 Theta -0.041 Vega 0.048 Open interest 0 Model this call Put · $195 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	10	48.6%	0.06	$1.00		—	-0.972	41.2%	—	0
Call · $200 Last $1.00 Breakeven $201.00 Implied vol 48.6% Delta 0.06 ≈6% ITM Gamma 0.006 Theta -0.05 Vega 0.048 Open interest 10 Model this call Put · $200 In the money Last — Breakeven — Implied vol 41.2% Delta -0.972 ≈97% ITM Gamma 0.004 Theta -0.019 Vega 0.023 Open interest 0 Model this put
0	—	55.3%	0.045	—		—	-0.982	46.8%	—	0
Call · $210 Last — Breakeven — Implied vol 55.3% Delta 0.045 ≈5% ITM Gamma 0.004 Theta -0.045 Vega 0.05 Open interest 0 Model this call Put · $210 In the money Last — Breakeven — Implied vol 46.8% Delta -0.982 ≈98% ITM Gamma 0.003 Theta -0.014 Vega 0.021 Open interest 0 Model this put
0	—	63.7%	0.04	—		—	-0.984	54.4%	—	0
Call · $220 Last — Breakeven — Implied vol 63.7% Delta 0.04 ≈4% ITM Gamma 0.003 Theta -0.048 Vega 0.051 Open interest 0 Model this call Put · $220 In the money Last — Breakeven — Implied vol 54.4% Delta -0.984 ≈98% ITM Gamma 0.002 Theta -0.015 Vega 0.021 Open interest 0 Model this put
0	—	72.7%	0.04	—		—	-0.985	61.6%	—	0
Call · $230 Last — Breakeven — Implied vol 72.7% Delta 0.04 ≈4% ITM Gamma 0.003 Theta -0.054 Vega 0.052 Open interest 0 Model this call Put · $230 In the money Last — Breakeven — Implied vol 61.6% Delta -0.985 ≈99% ITM Gamma 0.002 Theta -0.016 Vega 0.02 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 8818 CUSIP 053611109 13F (30d) 183 filings 180 filers Visit website Investor relations