Options Chain for THE ODP CORP COM (ODP) - $20.31 as of 8/13/2025 9:05:46 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 | 14.90 | 17.30 | 16.10 | % | 3.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 6.00 | 14.10 | 16.30 | 15.20 | % | 2.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 7.00 | 13.00 | 15.30 | 14.15 | % | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 8.00 | 12.00 | 14.30 | 13.15 | % | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 9.00 | 10.90 | 13.30 | 12.10 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 10.00 | 10.00 | 12.30 | 11.15 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 11.00 | 9.00 | 11.30 | 10.15 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 12.00 | 8.20 | 10.30 | 9.25 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 13.00 | 7.00 | 9.30 | 8.15 | % | 0.63 | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 14.00 | 5.90 | 7.90 | 6.90 | % | 0.49 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 15.00 | 5.20 | 7.30 | 6.25 | 4.00 | 0.00 | 0.00% | 0.42 | 0 | 12 | 7.87 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 16.00 | 4.00 | 6.20 | 5.10 | 4.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 17.00 | 2.90 | 3.90 | 3.40 | 3.25 | +1.27 | +64.15% | 0.20 | 2 | 7 | 2.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 18.00 | 2.20 | 2.50 | 2.35 | 2.35 | +1.24 | +111.72% | 0.13 | 1 | 255 | 1.65 | 0.99 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 19.00 | 1.30 | 1.60 | 1.45 | 1.45 | +1.00 | +222.23% | 0.08 | 2 | 88 | 0.99 | 0.90 | 0.14 | -0.05 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 20.00 | 0.40 | 1.25 | 0.83 | 0.51 | +0.27 | +112.50% | 0.04 | 4 | 97 | 1.65 | 0.67 | 0.31 | -0.17 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.61 | 0.33 | 0.33 | -0.13 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.55 | 0.09 | 0.16 | -0.05 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.69 | 0.01 | 0.04 | -0.01 | 8/5/2025 | 8/13/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.82 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 7.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 70 | 3.80 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.30 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/13/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.78 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 51 | 4.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 54 | 3.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.49 | -0.01 | 0.03 | -0.01 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.77 | -0.10 | 0.14 | -0.05 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 20.00 | 0.05 | 0.50 | 0.28 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.75 | -0.33 | 0.31 | -0.17 | 8/6/2025 | 8/13/2025 4:00:01 PM EST |
| 21.00 | 0.40 | 1.15 | 0.78 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.40 | -0.67 | 0.33 | -0.13 | 6/9/2025 | 8/13/2025 4:00:01 PM EST |
| 22.00 | 1.35 | 2.10 | 1.73 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.98 | -0.91 | 0.16 | -0.05 | 8/6/2025 | 8/13/2025 4:00:01 PM EST |
| 23.00 | 2.25 | 3.10 | 2.68 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.36 | -0.99 | 0.04 | -0.01 | 7/29/2025 | 8/13/2025 4:00:01 PM EST |
| 24.00 | 2.90 | 4.90 | 3.90 | % | 0.16 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 25.00 | 3.20 | 6.00 | 4.60 | % | 0.18 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 26.00 | 5.10 | 7.20 | 6.15 | % | 0.24 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 27.00 | 6.10 | 7.90 | 7.00 | % | 0.26 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 28.00 | 5.90 | 9.20 | 7.55 | % | 0.27 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 29.00 | 7.90 | 10.20 | 9.05 | 11.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 6.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:01 PM EST |
| 30.00 | 8.90 | 11.20 | 10.05 | % | 0.34 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 31.00 | 9.10 | 12.50 | 10.80 | % | 0.35 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 32.00 | 11.50 | 12.10 | 11.80 | % | 0.37 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 33.00 | 12.50 | 13.10 | 12.80 | % | 0.39 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 34.00 | 13.50 | 14.10 | 13.80 | % | 0.41 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 35.00 | 13.10 | 16.50 | 14.80 | % | 0.42 | 0 | 0 | 9.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST |