Options Chain for THE ODP CORP COM (ODP) - $13.93 as of 5/5/2025 8:50:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.80 | 10.40 | % | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 6.00 | 7.00 | 9.20 | % | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 7.00 | 5.90 | 8.40 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 8.00 | 4.90 | 7.30 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 9.00 | 3.80 | 6.20 | % | 0 | 0 | 4.02 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 10.00 | 3.50 | 4.90 | % | 0 | 0 | 3.10 | 0.95 | 0.03 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 11.00 | 2.70 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.89 | 0.06 | -0.03 | 3/24/2025 | 5/5/2025 3:59:52 PM EST |
| 12.00 | 1.95 | 2.65 | % | 0 | 0 | 1.13 | 0.80 | 0.10 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 13.00 | 1.40 | 1.65 | 1.38 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.68 | 0.14 | -0.04 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 14.00 | 0.80 | 1.05 | 0.95 | +0.07 | +7.96% | 101 | 12 | 0.98 | 0.53 | 0.17 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 0.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.98 | 0.36 | 0.17 | -0.04 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 16.00 | 0.20 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 18 | 1.00 | 0.23 | 0.13 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 17.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 166 | 0.97 | 0.15 | 0.10 | -0.03 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 18.00 | 0.05 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.10 | 0.07 | -0.02 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.45 | % | 0 | 0 | 1.81 | 0.04 | 0.04 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.90 | % | 0 | 0 | 2.77 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.90 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.90 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 3.20 | 0.00 | 0.00% | 0 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 40 | 4.54 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 20 | 4.86 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.90 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 5 | 4.94 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.90 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.31 | -0.01 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.05 | 0.03 | -0.02 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 11.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 50 | 1.22 | -0.11 | 0.06 | -0.03 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 12.00 | 0.15 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.20 | 0.10 | -0.04 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 13.00 | 0.45 | 0.65 | 0.49 | 0.00 | 0.00% | 0 | 42 | 1.02 | -0.32 | 0.14 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 14.00 | 0.90 | 1.15 | 0.90 | -0.06 | -6.25% | 2 | 15 | 1.04 | -0.47 | 0.17 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 1.50 | 1.80 | 2.82 | 0.00 | 0.00% | 0 | 56 | 1.04 | -0.64 | 0.17 | -0.04 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 16.00 | 2.15 | 2.80 | % | 0 | 0 | 1.14 | -0.77 | 0.13 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 17.00 | 2.90 | 3.70 | 2.70 | 0.00 | 0.00% | 0 | 6 | 1.34 | -0.85 | 0.10 | -0.03 | 2/26/2025 | 5/5/2025 3:59:52 PM EST |
| 18.00 | 3.70 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 6 | 1.56 | -0.90 | 0.07 | -0.02 | 3/20/2025 | 5/5/2025 3:59:52 PM EST |
| 19.00 | 4.10 | 5.70 | % | 0 | 0 | 2.17 | -0.96 | 0.04 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 4.90 | 6.80 | 7.80 | 0.00 | 0.00% | 0 | 5 | 2.49 | -0.98 | 0.02 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 21.00 | 5.90 | 7.80 | % | 0 | 0 | 2.67 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 22.00 | 7.20 | 9.30 | 4.80 | 0.00 | 0.00% | 0 | 1 | 3.44 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:52 PM EST |
| 23.00 | 7.60 | 10.20 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 24.00 | 8.60 | 11.20 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 9.60 | 12.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 10.80 | 12.90 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 27.00 | 11.70 | 14.30 | 3.10 | 0.00 | 0.00% | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:52 PM EST |
| 28.00 | 12.80 | 15.10 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 29.00 | 13.70 | 16.00 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 15.20 | 17.30 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 31.00 | 15.90 | 18.30 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 32.00 | 16.60 | 19.30 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 19.70 | 22.30 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 37.00 | 21.60 | 24.30 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 25.00 | 27.20 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 29.80 | 32.60 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 34.70 | 37.00 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 39.60 | 42.30 | % | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 44.60 | 47.60 | % | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |