Options Chain for THE ODP CORP COM (ODP) - $27.82 as of 10/3/2025 3:13:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.90 | 25.50 | 23.20 | % | 4.64 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 6.00 | 19.90 | 24.50 | 22.20 | % | 3.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 7.00 | 18.90 | 23.50 | 21.20 | % | 3.03 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 8.00 | 18.00 | 22.50 | 20.25 | % | 2.53 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 9.00 | 16.90 | 21.50 | 19.20 | % | 2.13 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 10.00 | 15.90 | 20.50 | 18.20 | % | 1.82 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 11.00 | 14.90 | 19.50 | 17.20 | % | 1.56 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 12.00 | 13.90 | 18.50 | 16.20 | % | 1.35 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 13.00 | 12.90 | 17.50 | 15.20 | % | 1.17 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 14.00 | 11.90 | 16.50 | 14.20 | % | 1.01 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 15.00 | 10.90 | 15.50 | 13.20 | % | 0.88 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 16.00 | 9.90 | 14.50 | 12.20 | % | 0.76 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 17.00 | 8.90 | 13.50 | 11.20 | 3.30 | 0.00 | 0.00% | 0.66 | 0 | 76 | 2.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 3:59:54 PM EST |
| 18.00 | 7.80 | 12.50 | 10.15 | 2.75 | 0.00 | 0.00% | 0.56 | 0 | 15 | 1.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 3:59:54 PM EST |
| 19.00 | 6.90 | 11.50 | 9.20 | 3.60 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 5.90 | 10.50 | 8.20 | 3.80 | 0.00 | 0.00% | 0.41 | 0 | 12 | 1.67 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:54 PM EST |
| 21.00 | 4.90 | 9.50 | 7.20 | 6.80 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.53 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:54 PM EST |
| 22.00 | 3.90 | 8.50 | 6.20 | 5.90 | 0.00 | 0.00% | 0.28 | 0 | 80 | 1.39 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:54 PM EST |
| 23.00 | 2.75 | 7.50 | 5.13 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.26 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 24.00 | 2.45 | 6.50 | 4.48 | 1.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 0.75 | 5.50 | 3.13 | 1.05 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 3:59:54 PM EST |
| 26.00 | 0.05 | 4.90 | 2.48 | % | 0.10 | 0 | 0 | 0.98 | 0.98 | 0.05 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 27.00 | 0.10 | 4.90 | 2.50 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.39 | 0.86 | 0.24 | 0.00 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 28.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.05 | 0.51 | 0.44 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 29.00 | 0.10 | 5.00 | 2.55 | 0.19 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.72 | 0.15 | 0.24 | 0.00 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,582 | 0.33 | 0.02 | 0.04 | 0.00 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 31.00 | 0.10 | 0.15 | 0.13 | % | 0.00 | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | 9.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 4.80 | 2.40 | % | 0.30 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 4.80 | 2.40 | % | 0.22 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 4.80 | 2.40 | % | 0.20 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 4.80 | 2.40 | % | 0.18 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.84 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.76 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.55 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.37 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.31 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.25 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.17 | -0.02 | 0.05 | 0.00 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.08 | -0.14 | 0.24 | 0.00 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 4.80 | 2.40 | % | 0.09 | 0 | 0 | 1.18 | -0.49 | 0.44 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 4.80 | 2.40 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.03 | -0.85 | 0.24 | 0.00 | 7/29/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | 2.18 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.88 | -0.98 | 0.04 | 0.00 | 9/23/2025 | 10/3/2025 3:59:54 PM EST |
| 31.00 | 0.80 | 5.50 | 3.15 | % | 0.10 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 32.00 | 1.80 | 6.50 | 4.15 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 33.00 | 2.65 | 7.50 | 5.08 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 34.00 | 3.90 | 8.50 | 6.20 | % | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 35.00 | 5.00 | 9.50 | 7.25 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.16 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |