Options Chain for THE ODP CORP COM (ODP) - $27.72 as of 10/8/2025 4:27:00 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 | 20.60 | 24.90 | 22.75 | % | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 6.00 | 19.60 | 23.90 | 21.75 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 7.00 | 18.60 | 22.90 | 20.75 | % | 2.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 8.00 | 17.60 | 21.90 | 19.75 | % | 2.47 | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 9.00 | 17.50 | 20.90 | 19.20 | 6.70 | 0.00 | 0.00% | 2.13 | 0 | 1 | 8.64 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/8/2025 3:59:55 PM EST |
| 10.00 | 16.60 | 19.90 | 18.25 | % | 1.82 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 11.00 | 15.60 | 18.90 | 17.25 | % | 1.57 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 12.00 | 14.60 | 17.90 | 16.25 | 5.67 | 0.00 | 0.00% | 1.35 | 0 | 2 | 6.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/8/2025 3:59:55 PM EST |
| 13.00 | 14.70 | 14.90 | 14.80 | 9.33 | 0.00 | 0.00% | 1.14 | 0 | 198 | 2.75 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:55 PM EST |
| 14.00 | 12.60 | 15.90 | 14.25 | % | 1.02 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 15.00 | 11.60 | 14.90 | 13.25 | % | 0.88 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 16.00 | 10.60 | 13.90 | 12.25 | % | 0.77 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 17.00 | 10.00 | 12.90 | 11.45 | 2.55 | 0.00 | 0.00% | 0.67 | 0 | 13 | 4.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 3:59:55 PM EST |
| 18.00 | 9.70 | 9.90 | 9.80 | 2.20 | 0.00 | 0.00% | 0.54 | 0 | 98 | 1.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 3:59:55 PM EST |
| 19.00 | 8.00 | 10.90 | 9.45 | 3.00 | 0.00 | 0.00% | 0.50 | 0 | 4 | 3.80 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:55 PM EST |
| 20.00 | 7.70 | 7.90 | 7.80 | 7.76 | 0.00 | 0.00% | 0.39 | 0 | 54 | 1.33 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 21.00 | 6.70 | 8.90 | 7.80 | 6.90 | 0.00 | 0.00% | 0.37 | 0 | 21 | 1.16 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:55 PM EST |
| 22.00 | 5.70 | 6.00 | 5.85 | 5.78 | 0.00 | 0.00% | 0.27 | 0 | 33 | 1.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 23.00 | 4.70 | 6.90 | 5.80 | 0.47 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:55 PM EST |
| 24.00 | 3.70 | 4.00 | 3.85 | 0.33 | 0.00 | 0.00% | 0.16 | 0 | 83 | 0.82 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:55 PM EST |
| 25.00 | 2.50 | 3.20 | 2.85 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.60 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 26.00 | 1.70 | 4.00 | 2.85 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 73 | 1.80 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 27.00 | 0.50 | 1.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 837 | 0.26 | 0.91 | 0.28 | -0.01 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1,877 | 0.07 | 0.38 | 0.68 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,977 | 0.27 | 0.02 | 0.07 | 0.00 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.80 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.58 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.59 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.43 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.12 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 0.17 | -0.09 | 0.28 | -0.01 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.45 | -0.62 | 0.68 | -0.01 | 9/26/2025 | 10/8/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 1.55 | -0.98 | 0.07 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 30.00 | 2.05 | 2.40 | 2.23 | 2.36 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 31.00 | 2.90 | 5.40 | 4.15 | % | 0.13 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 32.00 | 4.00 | 6.40 | 5.20 | % | 0.16 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 33.00 | 4.90 | 7.40 | 6.15 | % | 0.19 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 34.00 | 6.00 | 8.40 | 7.20 | % | 0.21 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 35.00 | 6.90 | 9.40 | 8.15 | % | 0.23 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |