AVY · Avery Dennison Corp · Options Chain

Track AVY — free

$168.77 -1.02 (-0.60%) At close · Sep 10

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$12.87B

75.79M

Options Chain

Underlying $168.77 · at close Sep 10, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 7 days to expiry · 46 contracts · mixed daily-bar sessions · Jul 21, 2026–Sep 10, 2026; 22 unknown

Put / call OI

1.07

Balanced positioning

Open interest

748

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$170.00

$1.23 above spot

ATM implied vol

28.2%

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

Sep 18 7d Oct 16 35d Jan 15 126d Apr 16 217d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$61.90	$65.70	—		—	$0.00	$2.15	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:41.179 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$56.90	$60.30	—		—	$0.00	$2.15	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:25.845 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$51.90	$55.40	—		—	$0.00	$2.15	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:30.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$46.90	$50.30	—		$0.55	$0.00	$2.15	—	—	1	1
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:30.240 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Jul 23, 2026 Quote as of 2026-09-10 19:59:59.565 UTC Last $0.55 Breakeven $119.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$42.60	$45.40	—		—	$0.00	$2.15	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$37.00	$40.60	—		—	$0.00	$2.15	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:57.063 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.00	$35.50	—		$0.43	$0.00	$2.15	—	—	5	5
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:57.098 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 19:59:59.565 UTC Last $0.43 Breakeven $134.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
—	1	57.8%	0.987	$27.60	$30.30	$46.40		$0.05	$0.00	$1.00	—	—	3	8
Call · $140 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-10 19:59:42.768 UTC Last $46.40 Breakeven $186.40 Implied vol 57.8% Delta 0.987 ≈99% ITM Gamma 0.002 Theta -0.044 Vega 0.008 Open interest — OI effective date — Model this call Put · $140 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 17:27:00.404 UTC Last $0.05 Breakeven $139.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this put
—	1	52.3%	0.978	$22.70	$25.30	$41.80		$3.08	$0.00	$2.25	—	—	3	3
Call · $145 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-10 19:59:49.722 UTC Last $41.80 Breakeven $186.80 Implied vol 52.3% Delta 0.978 ≈98% ITM Gamma 0.004 Theta -0.058 Vega 0.013 Open interest — OI effective date — Model this call Put · $145 Daily-bar session Jul 22, 2026 Quote as of 2026-09-10 19:59:59.565 UTC Last $3.08 Breakeven $141.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
—	10	44.9%	0.966	$17.80	$20.30	$9.85		$0.38	$0.00	$2.35	—	—	4	12
Call · $150 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-10 19:58:59.262 UTC Last $9.85 Breakeven $159.85 Implied vol 44.9% Delta 0.966 ≈97% ITM Gamma 0.007 Theta -0.068 Vega 0.019 Open interest — OI effective date — Model this call Put · $150 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 19:59:59.564 UTC Last $0.38 Breakeven $149.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this put
—	82	39.7%	0.932	$12.80	$15.60	$8.70		$0.51	$0.00	$2.50	—	—	4	62
Call · $155 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-10 19:59:37.419 UTC Last $8.70 Breakeven $163.70 Implied vol 39.7% Delta 0.932 ≈93% ITM Gamma 0.013 Theta -0.096 Vega 0.033 Open interest — OI effective date — Model this call Put · $155 Daily-bar session Aug 20, 2026 Quote as of 2026-09-10 19:57:31.420 UTC Last $0.51 Breakeven $154.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 8, 2026 Model this put
5	10	29%	0.9	$8.10	$10.40	$13.80		$0.83	$0.00	$1.80	—	—	10	9
Call · $160 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:56:56.864 UTC Last $13.80 Breakeven $173.80 Implied vol 29% Delta 0.9 ≈90% ITM Gamma 0.024 Theta -0.094 Vega 0.044 Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $160 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:56.973 UTC Last $0.83 Breakeven $159.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this put
—	—	29.9%	0.709	$4.10	$6.50	—		$1.20	$0.75	$2.05	-0.291	30%	1	15
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:39.138 UTC Last — Breakeven — Implied vol 29.9% Delta 0.709 ≈71% ITM Gamma 0.046 Theta -0.172 Vega 0.086 Open interest — OI effective date — Model this call Put · $165 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:58:39.026 UTC Last $1.20 Breakeven $163.80 Implied vol 30% Delta -0.291 ≈29% ITM Gamma 0.046 Theta -0.155 Vega 0.086 Open interest 15 OI effective date Sep 8, 2026 Model this put
Underlying $168.77
9	1	29.9%	0.451	$1.25	$3.70	$7.45		$2.11	$1.85	$4.60	-0.558	26.4%	1	263
Call · $170 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:59:59.659 UTC Last $7.45 Breakeven $177.45 Implied vol 29.9% Delta 0.451 ≈45% ITM Gamma 0.053 Theta -0.192 Vega 0.099 Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $170 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.615 UTC Last $2.11 Breakeven $167.89 Implied vol 26.4% Delta -0.558 ≈56% ITM Gamma 0.06 Theta -0.153 Vega 0.099 Open interest 263 OI effective date Sep 8, 2026 Model this put
24	1	29%	0.211	$0.30	$1.40	$1.50		$3.80	$5.50	$8.10	-0.806	27.1%	1	1
Call · $175 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.653 UTC Last $1.50 Breakeven $176.50 Implied vol 29% Delta 0.211 ≈21% ITM Gamma 0.04 Theta -0.135 Vega 0.072 Open interest 24 OI effective date Sep 8, 2026 Model this call Put · $175 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:58:39.162 UTC Last $3.80 Breakeven $171.20 Implied vol 27.1% Delta -0.806 ≈81% ITM Gamma 0.041 Theta -0.102 Vega 0.069 Open interest 1 OI effective date Sep 8, 2026 Model this put
27	2	31.6%	0.091	$0.05	$0.60	$1.90		$3.00	$10.10	$12.60	-0.92	30.1%	5	7
Call · $180 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.653 UTC Last $1.90 Breakeven $181.90 Implied vol 31.6% Delta 0.091 ≈9% ITM Gamma 0.021 Theta -0.082 Vega 0.041 Open interest 27 OI effective date Sep 8, 2026 Model this call Put · $180 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:59:59.653 UTC Last $3.00 Breakeven $177.00 Implied vol 30.1% Delta -0.92 ≈92% ITM Gamma 0.02 Theta -0.053 Vega 0.037 Open interest 7 OI effective date Sep 8, 2026 Model this put
3	1	—	—	$0.00	$2.35	$0.13		—	$14.90	$17.50	-0.963	33.9%	—	—
Call · $185 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.653 UTC Last $0.13 Breakeven $185.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.654 UTC Last — Breakeven — Implied vol 33.9% Delta -0.963 ≈96% ITM Gamma 0.01 Theta -0.024 Vega 0.02 Open interest — OI effective date — Model this put
261	6	—	—	$0.00	$0.30	$0.15		—	$19.90	$22.60	-0.96	44.6%	—	—
Call · $190 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:41.706 UTC Last $0.15 Breakeven $190.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 261 OI effective date Sep 8, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.653 UTC Last — Breakeven — Implied vol 44.6% Delta -0.96 ≈96% ITM Gamma 0.008 Theta -0.041 Vega 0.022 Open interest — OI effective date — Model this put
32	28	—	—	$0.00	$2.20	$0.57		—	$25.00	$27.60	-0.958	55%	—	—
Call · $195 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:59:59.565 UTC Last $0.57 Breakeven $195.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 8, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:07.462 UTC Last — Breakeven — Implied vol 55% Delta -0.958 ≈96% ITM Gamma 0.007 Theta -0.058 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$20.93	$29.80	$33.20	-0.941	70.8%	20	—
Call · $200 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 19:59:30.147 UTC Last $20.93 Breakeven $179.07 Implied vol 70.8% Delta -0.941 ≈94% ITM Gamma 0.007 Theta -0.111 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$39.80	$43.20	-0.949	86.6%	—	—
Call · $210 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:30.147 UTC Last — Breakeven — Implied vol 86.6% Delta -0.949 ≈95% ITM Gamma 0.005 Theta -0.121 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$49.80	$53.20	—	—	—	—
Call · $220 Daily-bar session Unknown Quote as of 2026-09-10 16:29:26.803 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:42.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.05	$0.75		—	$59.80	$63.20	—	—	—	—
Call · $230 Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 19:59:59.564 UTC Last $0.75 Breakeven $230.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:30.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 21, 2026–Sep 10, 2026; 22 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

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) 328 filings 327 filers Visit website Investor relations