Options Chain for THE ODP CORP COM (ODP) - $27.97 as of 12/3/2025 8:39:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.20 | 10.50 | 8.85 | % | 0.44 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 21.00 | 6.20 | 9.50 | 7.85 | % | 0.37 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 22.00 | 5.20 | 8.50 | 6.85 | % | 0.31 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 23.00 | 4.40 | 7.50 | 5.95 | % | 0.26 | 0 | 0 | 2.17 | 1.00 | 0.01 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 24.00 | 3.40 | 6.50 | 4.95 | % | 0.21 | 0 | 0 | 1.95 | 0.98 | 0.02 | -0.01 | 12/3/2025 3:59:58 PM EST | |||
| 25.00 | 2.40 | 5.50 | 3.95 | % | 0.16 | 0 | 0 | 1.74 | 0.93 | 0.06 | -0.01 | 12/3/2025 3:59:58 PM EST | |||
| 26.00 | 1.45 | 4.90 | 3.18 | % | 0.12 | 0 | 0 | 1.70 | 0.84 | 0.11 | -0.02 | 12/3/2025 3:59:58 PM EST | |||
| 27.00 | 0.45 | 1.05 | 0.75 | % | 0.03 | 0 | 0 | 0.14 | 0.68 | 0.15 | -0.03 | 12/3/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | -1.06 | -96.37% | 0.00 | 10 | 60 | 0.02 | 0.52 | 0.18 | -0.03 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.14 | 0.35 | 0.17 | -0.03 | 12/3/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.23 | 0.20 | 0.13 | -0.02 | 12/3/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 2.54 | 0.10 | 0.08 | -0.01 | 12/3/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.67 | 0.05 | 0.04 | -0.01 | 12/3/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.80 | 0.02 | 0.02 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.92 | 0.01 | 0.01 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 3.38 | 0.00 | 0.01 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 3.10 | -0.02 | 0.02 | -0.01 | 12/3/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.84 | -0.07 | 0.06 | -0.01 | 12/3/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 4.80 | 2.40 | % | 0.09 | 0 | 0 | 2.58 | -0.16 | 0.11 | -0.02 | 12/3/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.19 | -0.32 | 0.15 | -0.03 | 12/3/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 4.80 | 2.40 | % | 0.09 | 0 | 0 | 2.07 | -0.48 | 0.18 | -0.03 | 12/3/2025 3:59:58 PM EST | |||
| 29.00 | 0.45 | 3.60 | 2.03 | % | 0.07 | 0 | 0 | 1.30 | -0.65 | 0.17 | -0.03 | 12/3/2025 3:59:58 PM EST | |||
| 30.00 | 1.45 | 4.90 | 3.18 | % | 0.11 | 0 | 0 | 1.59 | -0.80 | 0.13 | -0.02 | 12/3/2025 3:59:58 PM EST | |||
| 31.00 | 2.40 | 5.50 | 3.95 | % | 0.13 | 0 | 0 | 1.56 | -0.90 | 0.08 | -0.01 | 12/3/2025 3:59:58 PM EST | |||
| 32.00 | 3.40 | 6.50 | 4.95 | % | 0.15 | 0 | 0 | 1.69 | -0.95 | 0.04 | -0.01 | 12/3/2025 3:59:58 PM EST | |||
| 33.00 | 4.40 | 7.50 | 5.95 | % | 0.18 | 0 | 0 | 1.81 | -0.98 | 0.02 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 34.00 | 5.30 | 8.50 | 6.90 | % | 0.20 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 35.00 | 6.30 | 9.50 | 7.90 | % | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 36.00 | 7.30 | 10.50 | 8.90 | % | 0.25 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST |