Options Chain for THE ODP CORP COM (ODP) - $51.76 as of 5/1/2024 5:32:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.80 | 28.50 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 30.00 | 19.20 | 23.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 35.00 | 14.20 | 18.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 40.00 | 9.10 | 13.50 | 12.50 | 0.00 | 0.00% | 0 | 6 | 1.71 | 0.99 | 0.00 | -0.01 | 3/13/2024 | 5/1/2024 4:00:04 PM EST |
| 45.00 | 5.60 | 6.90 | % | 0 | 0 | 0.70 | 0.91 | 0.03 | -0.03 | 5/1/2024 4:00:04 PM EST | |||
| 50.00 | 2.25 | 2.55 | 2.05 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.61 | 0.08 | -0.06 | 4/19/2024 | 5/1/2024 4:00:04 PM EST |
| 55.00 | 0.25 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.19 | 0.07 | -0.04 | 4/30/2024 | 5/1/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 19 | 1.84 | 0.03 | 0.02 | -0.01 | 4/23/2024 | 5/1/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | % | 0 | 5 | 4.87 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 4.80 | 0.13 | 0.00 | 0.00% | 0 | 14 | 3.17 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 5/1/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 89 | 0.97 | -0.01 | 0.00 | -0.01 | 3/19/2024 | 5/1/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.30 | 0.13 | -0.14 | -51.86% | 3 | 65 | 0.52 | -0.09 | 0.03 | -0.03 | 5/1/2024 | 5/1/2024 4:00:04 PM EST |
| 50.00 | 1.10 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 69 | 0.42 | -0.39 | 0.08 | -0.06 | 4/25/2024 | 5/1/2024 4:00:04 PM EST |
| 55.00 | 3.10 | 5.50 | 6.16 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.81 | 0.07 | -0.04 | 1/17/2024 | 5/1/2024 4:00:04 PM EST |
| 60.00 | 6.50 | 11.10 | % | 0 | 0 | 1.22 | -0.97 | 0.02 | -0.01 | 5/1/2024 4:00:04 PM EST | |||
| 65.00 | 11.50 | 16.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 70.00 | 16.50 | 21.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 75.00 | 21.50 | 26.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 80.00 | 26.50 | 31.10 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST | |||
| 85.00 | 31.50 | 36.10 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:04 PM EST |