Options Chain for THE ODP CORP COM (ODP) - $16.57 as of 6/19/2025 8:11:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.70 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 5.00 | 9.70 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 6.00 | 8.70 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 7.00 | 7.70 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 8.00 | 6.70 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 9.00 | 5.70 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 10.00 | 4.70 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 11.00 | 3.70 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 12.00 | 2.70 | 6.30 | % | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 13.00 | 1.70 | 4.00 | 1.55 | 0.00 | 0.00% | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:29:01 PM EST |
| 14.00 | 2.25 | 4.00 | 1.82 | 0.00 | 0.00% | 0 | 9 | 4.94 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:01 PM EST |
| 15.00 | 0.35 | 3.30 | 1.10 | 0.00 | 0.00% | 0 | 2 | 5.56 | 0.99 | 0.02 | 0.00 | 5/7/2025 | 6/18/2025 3:29:01 PM EST |
| 16.00 | 0.40 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 57 | 0.93 | 0.80 | 0.36 | -0.05 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | -0.70 | -87.50% | 3,464 | 47 | 0.42 | 0.24 | 0.55 | -0.06 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 18.00 | 0.00 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 133 | 1.30 | 0.01 | 0.08 | -0.01 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 19.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 119 | 2.34 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 2.03 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:01 PM EST |
| 21.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 17 | 4.50 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:01 PM EST |
| 22.00 | 0.00 | 0.90 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 23.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 2 | 5.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:01 PM EST |
| 24.00 | 0.00 | 0.90 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 25.00 | 0.00 | 0.90 | 1.70 | 0.00 | 0.00% | 0 | 7 | 6.04 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 6/18/2025 3:29:01 PM EST |
| 26.00 | 0.00 | 0.90 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 27.00 | 0.00 | 0.90 | % | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 28.00 | 0.00 | 0.90 | 2.15 | 0.00 | 0.00% | 0 | 3 | 6.94 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 6/18/2025 3:29:01 PM EST |
| 29.00 | 0.00 | 0.90 | % | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 30.00 | 0.00 | 0.90 | 3.80 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 6/18/2025 3:29:01 PM EST |
| 31.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 32.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 33.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 34.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 35.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 6/18/2025 3:29:01 PM EST |
| 36.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 37.00 | 0.00 | 0.90 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 6/18/2025 3:29:01 PM EST |
| 40.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 60.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 6.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 7.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 8.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 9.00 | 0.00 | 0.90 | 0.21 | 0.00 | 0.00% | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:29:01 PM EST |
| 10.00 | 0.00 | 0.90 | 0.42 | 0.00 | 0.00% | 0 | 38 | 8.34 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:01 PM EST |
| 11.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 29 | 7.22 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:01 PM EST |
| 12.00 | 0.00 | 0.90 | 0.07 | 0.00 | 0.00% | 0 | 17 | 6.19 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:01 PM EST |
| 13.00 | 0.00 | 0.90 | 0.14 | 0.00 | 0.00% | 0 | 23 | 5.22 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:01 PM EST |
| 14.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 65 | 4.30 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 15.00 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 91 | 2.04 | -0.01 | 0.02 | 0.00 | 5/28/2025 | 6/18/2025 3:29:01 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 1 | 63 | 0.81 | -0.20 | 0.36 | -0.05 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 17.00 | 0.45 | 0.85 | 0.40 | +0.08 | +25.00% | 47 | 16 | 0.39 | -0.76 | 0.55 | -0.06 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 18.00 | 0.05 | 3.20 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.91 | -0.99 | 0.08 | -0.01 | 5/21/2025 | 6/18/2025 3:29:01 PM EST |
| 19.00 | 0.55 | 4.30 | 1.87 | 0.00 | 0.00% | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:01 PM EST |
| 20.00 | 1.90 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 12 | 5.85 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:01 PM EST |
| 21.00 | 2.60 | 6.30 | % | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 22.00 | 3.60 | 7.30 | 4.10 | 0.00 | 0.00% | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 6/18/2025 3:29:01 PM EST |
| 23.00 | 4.60 | 8.30 | 1.95 | 0.00 | 0.00% | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 6/18/2025 3:29:01 PM EST |
| 24.00 | 5.80 | 9.30 | 2.55 | 0.00 | 0.00% | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 6/18/2025 3:29:01 PM EST |
| 25.00 | 6.50 | 10.30 | 1.70 | 0.00 | 0.00% | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 6/18/2025 3:29:01 PM EST |
| 26.00 | 7.90 | 11.30 | % | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 27.00 | 8.70 | 12.30 | 2.25 | 0.00 | 0.00% | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 6/18/2025 3:29:01 PM EST |
| 28.00 | 9.50 | 13.30 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 29.00 | 11.10 | 14.30 | % | 0 | 0 | 9.31 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 30.00 | 11.50 | 15.30 | 4.70 | 0.00 | 0.00% | 0 | 0 | 9.58 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 6/18/2025 3:29:01 PM EST |
| 31.00 | 12.60 | 16.30 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 32.00 | 13.60 | 17.30 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 6/18/2025 3:29:01 PM EST |
| 33.00 | 14.60 | 18.30 | 16.12 | % | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST | |
| 34.00 | 15.70 | 19.30 | 16.92 | % | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST | |
| 35.00 | 16.60 | 20.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 36.00 | 17.70 | 21.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 37.00 | 18.70 | 22.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 40.00 | 21.60 | 25.30 | 5.57 | 0.00 | 0.00% | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 6/18/2025 3:29:01 PM EST |
| 45.00 | 26.50 | 30.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 50.00 | 31.50 | 35.30 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 6/18/2025 3:29:01 PM EST |
| 55.00 | 36.50 | 40.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 60.00 | 41.50 | 45.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST |