Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for ODP (OFFICE DEPOT INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 ODP  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

38.57 
 OFFICE DEPOT INC       CHANGE

-0.44 
 HIGH 40.00   LOW 38.54   DIVIDEND DATE 2017-08-23 
 OPEN 40.00   CLOSE 39.01   DIVIDEND AMOUNT 0.03 
 BID 0.00   ASK 0.00   YIELD 2.44 
 VOLUME 470,921   SPLIT DATE     DATE/TIME: 2024-06-12 
 OPTION VOLUME 11   IMPLIED VOLATILITY 0.39   HISTORICAL VOL  0.34 
Data used in the screeners below are delayed from May 22, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 ODP  39.89    ODP  Jul 19 '24  41.00  2.18  2.18  5.47%    0.42  1
 ODP  39.89    ODP  Sep 20 '24  40.00  3.80  3.80  9.53%    0.41  3
 ODP  39.89    ODP  Aug 16 '24  40.00  2.77  2.77  6.96%    0.36  2
 ODP  39.89    ODP  Jun 21 '24  40.00  1.55  1.55  3.89%    0.35  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 ODP  Jul 19 '24  41.00   C  2.18    ODP  Jul 19 '24  41.00   P  2.25    4.43  1.11
 ODP  Dec 20 '24  40.00   C  4.40    ODP  Dec 20 '24  40.00   P  3.70    8.10  0.11
 ODP  Sep 20 '24  40.00   C  3.80    ODP  Sep 20 '24  40.00   P  2.20    6.00  0.11
 ODP  Aug 16 '24  40.00   C  2.77    ODP  Aug 16 '24  40.00   P  2.15    4.92  0.11
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 ODP  Jul 19 '24  41.00   P  2.25    ODP  Jul 19 '24  40.00   P  1.45    0.80  1.00
 ODP  Oct 18 '24  40.00   P  3.40    ODP  Oct 18 '24  38.00   P  2.95    0.45  2.00
 ODP  Oct 18 '24  42.00   P  3.95    ODP  Oct 18 '24  40.00   P  3.40    0.55  2.00
 ODP  Oct 18 '24  42.00   P  3.95    ODP  Oct 18 '24  38.00   P  2.95    1.00  4.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 ODP  Oct 18 '24  38.00   P  2.95    ODP  Oct 18 '24  42.00   P  3.95    -1.00  4.00
 ODP  Oct 18 '24  38.00   P  2.95    ODP  Oct 18 '24  40.00   P  3.40    -0.45  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ODP  Sep 20 '24  40.00   C  3.80    ODP  Dec 20 '24  40.00   C  4.40    -0.60  3
 ODP  Jun 21 '24  40.00   C  1.55    ODP  Jul 19 '24  40.00   C  1.90    -0.35  1
 ODP  Aug 16 '24  40.00   C  2.77    ODP  Dec 20 '24  40.00   C  4.40    -1.63  4
 ODP  Jun 21 '24  40.00   C  1.55    ODP  Dec 20 '24  40.00   C  4.40    -2.85  6
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ODP  Aug 16 '24  40.00   P  2.15    ODP  Sep 20 '24  40.00   P  2.20    -0.05  1
 ODP  Oct 18 '24  40.00   P  3.40    ODP  Dec 20 '24  40.00   P  3.70    -0.30  2
 ODP  Jun 21 '24  40.00   P  1.05    ODP  Jul 19 '24  40.00   P  1.45    -0.40  1
 ODP  Jul 19 '24  40.00   P  1.45    ODP  Sep 20 '24  40.00   P  2.20    -0.75  2
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.