AVY - Avery Dennison Corporation - Catena di opzioni

Avery Dennison Corporation

US ˙ NYSE ˙ US0536111091

Scadenza

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
AVY20250919P00125000	125.00	0.00	2.15	0.00	0	0	66.71%	-0.01	0.00	-0.02	0.01	-0.00
AVY20250919P00130000	130.00	0.00	1.35	0.00	0	0	58.82%	-0.01	0.00	-0.02	0.01	-0.00
AVY20250919P00135000	135.00	0.00	2.15	0.00	0	0	58.09%	-0.02	0.00	-0.04	0.02	-0.00
AVY20250919P00140000	140.00	0.00	2.15	0.00	0	0	43.64%	-0.01	0.00	-0.02	0.01	-0.00
AVY20250919P00145000	145.00	0.00	2.15	0.00	0	0	37.90%	-0.02	0.00	-0.02	0.02	-0.00
AVY20250919P00150000	150.00	0.00	2.15	0.00	0	12	34.41%	-0.04	0.01	-0.04	0.03	-0.00
AVY20250919P00155000	155.00	0.00	0.70	0.00	0	27	27.47%	-0.06	0.01	-0.04	0.04	-0.00
AVY20250919P00160000	160.00	0.00	1.15	0.00	0	1	22.41%	-0.13	0.03	-0.05	0.07	-0.01
AVY20250919P00165000	165.00	0.85	2.70	1.50	2	33	24.38%	-0.34	0.05	-0.11	0.12	-0.02
AVY20250919P00170000	170.00	2.50	5.50	0.00	0	6	22.18%	-0.59	0.05	-0.10	0.13	-0.03
AVY20250919P00175000	175.00	6.70	9.40	0.00	0	1	22.24%	-0.82	0.04	-0.07	0.09	-0.04
AVY20250919P00180000	180.00	11.40	14.00	0.00	0	6	32.20%	-0.85	0.02	-0.08	0.08	-0.04
AVY20250919P00185000	185.00	15.80	19.00	0.00	0	1	36.52%	-0.90	0.01	-0.07	0.06	-0.04
AVY20250919P00190000	190.00	20.50	23.90	0.00	0	0	37.96%	-0.95	0.01	-0.05	0.04	-0.04
AVY20250919P00195000	195.00	25.70	28.80	0.00	0	0	48.46%	-0.93	0.01	-0.07	0.04	-0.04
AVY20250919P00200000	200.00	30.20	34.00	0.00	0	0	48.52%	-0.96	0.01	-0.04	0.03	-0.04
AVY20250919P00210000	210.00	40.20	44.00	0.00	0	0	59.61%	-0.97	0.00	-0.04	0.02	-0.04
AVY20250919P00220000	220.00	50.80	54.00	0.00	0	0	80.88%	-0.95	0.00	-0.09	0.04	-0.04
AVY20250919P00230000	230.00	60.80	63.90	0.00	0	0	88.10%	-0.96	0.00	-0.08	0.03	-0.04

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
AVY20250919C00125000	125.00	41.70	44.00	0.00	0	0	105.03%	0.94	0.00	-0.14	0.04	0.03
AVY20250919C00130000	130.00	36.40	39.50	0.00	0	0	100.21%	0.92	0.00	-0.17	0.05	0.03
AVY20250919C00135000	135.00	31.40	34.70	0.00	0	0	92.29%	0.90	0.01	-0.18	0.06	0.04
AVY20250919C00140000	140.00	27.10	28.90	0.00	0	0	43.78%	0.98	0.00	-0.02	0.01	0.03
AVY20250919C00145000	145.00	21.60	24.30	0.00	0	0	62.76%	0.89	0.01	-0.13	0.06	0.04
AVY20250919C00150000	150.00	16.40	19.00	0.00	0	0	50.37%	0.88	0.01	-0.11	0.06	0.04
AVY20250919C00155000	155.00	11.60	14.20	0.00	0	0	42.24%	0.84	0.02	-0.12	0.08	0.04
AVY20250919C00160000	160.00	7.40	9.60	0.00	0	1	22.08%	0.87	0.03	-0.05	0.07	0.05
AVY20250919C00165000	165.00	3.70	6.30	0.00	0	0	24.96%	0.65	0.04	-0.11	0.12	0.04
AVY20250919C00170000	170.00	0.85	3.70	0.00	0	25	24.63%	0.42	0.05	-0.11	0.13	0.03
AVY20250919C00175000	175.00	0.20	1.40	0.00	0	8	23.79%	0.20	0.04	-0.08	0.09	0.01
AVY20250919C00180000	180.00	0.00	1.65	0.00	0	30	32.92%	0.15	0.02	-0.09	0.08	0.01
AVY20250919C00185000	185.00	0.00	0.75	0.00	0	8	33.62%	0.08	0.01	-0.06	0.05	0.00
AVY20250919C00190000	190.00	0.00	0.75	0.00	0	0	40.53%	0.07	0.01	-0.06	0.04	0.00
AVY20250919C00195000	195.00	0.00	0.75	0.00	0	0	47.03%	0.06	0.01	-0.06	0.04	0.00
AVY20250919C00200000	200.00	0.00	0.75	0.00	0	0	53.19%	0.05	0.01	-0.07	0.04	0.00
AVY20250919C00210000	210.00	0.00	2.15	0.00	0	0	80.89%	0.09	0.01	-0.15	0.06	0.01
AVY20250919C00220000	220.00	0.00	2.15	0.00	0	0	93.00%	0.08	0.00	-0.16	0.05	0.00
AVY20250919C00230000	230.00	0.00	2.15	0.00	0	0	104.21%	0.08	0.00	-0.17	0.05	0.00

Other Listings

MX:AVY
GB:0HJR	167,47 USD
DE:AV3	142,00 €
IT:1AVY	157,00 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.