Options Chain for THE ODP CORP COM (ODP) - $25.86 as of 11/20/2024 8:31:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.20 | 11.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 16.00 | 7.90 | 12.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 8.50 | 11.40 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 5.90 | 10.30 | % | 0 | 0 | 2.34 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 4.70 | 8.80 | % | 0 | 0 | 2.04 | 0.97 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 4.00 | 7.90 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.95 | 0.02 | -0.01 | 8/16/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 3.60 | 7.50 | % | 0 | 0 | 1.75 | 0.90 | 0.04 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 22.00 | 2.00 | 6.50 | % | 0 | 0 | 1.57 | 0.86 | 0.05 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 23.00 | 0.80 | 5.40 | % | 0 | 0 | 1.39 | 0.80 | 0.07 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 24.00 | 2.20 | 4.80 | % | 0 | 0 | 0.82 | 0.72 | 0.08 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 1.50 | 2.70 | 5.28 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.63 | 0.10 | -0.03 | 9/24/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 0.80 | 2.25 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.52 | 0.10 | -0.03 | 8/15/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 0.45 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.42 | 0.10 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 0.20 | 0.85 | % | 0 | 0 | 0.41 | 0.32 | 0.10 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 29.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.24 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 1.35 | 0.99 | 0.00 | 0.00% | 0 | 20 | 0.93 | 0.18 | 0.07 | -0.02 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.12 | 0.05 | -0.01 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.08 | 0.04 | -0.01 | 10/16/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.06 | 0.03 | -0.01 | 10/16/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.04 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.02 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 37.00 | 0.00 | 1.25 | 0.74 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.01 | 0.01 | 0.00 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 1.00 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.89 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.50 | 1.95 | 0.00 | 0.00% | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.01 | 0.01 | 0.00 | 8/9/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | -0.03 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.05 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 0.49 | -0.10 | 0.04 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | -0.14 | 0.05 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.20 | 0.07 | -0.02 | 8/15/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 0.25 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.55 | -0.28 | 0.08 | -0.03 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.60 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 136 | 0.43 | -0.37 | 0.10 | -0.03 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 0.85 | 2.25 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.48 | 0.10 | -0.03 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 1.50 | 2.95 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.58 | 0.10 | -0.03 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 1.20 | 3.60 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.68 | 0.10 | -0.02 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 1.30 | 3.90 | % | 0 | 0 | 0.72 | -0.76 | 0.08 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 1.70 | 5.60 | 4.82 | 0.00 | 0.00% | 0 | 37 | 0.77 | -0.82 | 0.07 | -0.02 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 3.00 | 7.40 | 1.78 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.88 | 0.05 | -0.01 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 32.00 | 4.00 | 8.50 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.92 | 0.04 | -0.01 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 6.00 | 9.40 | % | 0 | 0 | 1.58 | -0.94 | 0.03 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 34.00 | 6.30 | 10.50 | % | 0 | 0 | 1.66 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 6.80 | 11.50 | 1.15 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.98 | 0.01 | 0.00 | 7/29/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 8.80 | 12.50 | % | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 37.00 | 9.30 | 13.50 | % | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 38.00 | 10.20 | 14.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 11.60 | 15.70 | 4.57 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 17.30 | 21.40 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 22.20 | 26.50 | 10.47 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 26.90 | 31.50 | 6.52 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 31.70 | 36.50 | 9.80 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 36.70 | 41.50 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 70.00 | 41.70 | 46.50 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 46.60 | 51.50 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 51.70 | 56.50 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 56.70 | 61.50 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |