Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $141.36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.00 | 74.10 | 70.05 | % | 0.93 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 80.00 | 61.00 | 69.10 | 65.05 | % | 0.81 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 85.00 | 56.00 | 64.10 | 60.05 | % | 0.71 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 90.00 | 51.00 | 59.30 | 55.15 | % | 0.61 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 95.00 | 46.10 | 54.30 | 50.20 | % | 0.53 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 100.00 | 41.00 | 49.10 | 45.05 | % | 0.45 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 105.00 | 36.20 | 44.10 | 40.15 | 68.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 4:00:00 PM EST |
| 110.00 | 31.00 | 39.20 | 35.10 | 63.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 4:00:00 PM EST |
| 115.00 | 26.10 | 34.10 | 30.10 | % | 0.26 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 120.00 | 21.30 | 29.20 | 25.25 | % | 0.21 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.05 | 10/8/2025 4:00:00 PM EST | |||
| 125.00 | 16.20 | 24.20 | 20.20 | 31.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.40 | 0.98 | 0.00 | -0.06 | 8/27/2025 | 10/8/2025 4:00:00 PM EST |
| 130.00 | 11.40 | 19.40 | 15.40 | 14.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.19 | 0.92 | 0.01 | -0.12 | 10/3/2025 | 10/8/2025 4:00:00 PM EST |
| 135.00 | 10.20 | 13.30 | 11.75 | 10.06 | 0.00 | 0.00% | 0.09 | 0 | 17 | 1.03 | 0.84 | 0.02 | -0.17 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 140.00 | 6.40 | 7.30 | 6.85 | 7.45 | +1.75 | +30.71% | 0.05 | 2 | 791 | 0.41 | 0.71 | 0.03 | -0.21 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 145.00 | 2.10 | 8.30 | 5.20 | 4.62 | +2.32 | +100.87% | 0.04 | 23 | 192 | 0.56 | 0.52 | 0.04 | -0.23 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 150.00 | 1.45 | 2.25 | 1.85 | 2.15 | +1.15 | +115.00% | 0.01 | 22 | 932 | 0.41 | 0.32 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 0.95 | +0.10 | +11.77% | 0.01 | 4 | 357 | 0.60 | 0.16 | 0.03 | -0.14 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 160.00 | 0.10 | 0.60 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.41 | 0.07 | 0.01 | -0.08 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 165.00 | 0.15 | 0.75 | 0.45 | 0.25 | -0.05 | -16.67% | 0.00 | 25 | 1,156 | 0.54 | 0.02 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.94 | 0.01 | 0.00 | -0.01 | 9/26/2025 | 10/8/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.08 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.70 | 1.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.45 | 0.73 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.46 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 958 | 2.19 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 3.80 | 1.90 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.42 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/8/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 10/8/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 10/8/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/8/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 3.20 | 1.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.90 | 0.95 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 3.20 | 1.60 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:00 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.64 | -0.01 | 0.00 | -0.05 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.20 | -66.67% | 0.00 | 7 | 229 | 0.69 | -0.02 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 130.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.31 | -50.00% | 0.00 | 68 | 324 | 0.48 | -0.08 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 135.00 | 0.60 | 1.70 | 1.15 | 0.70 | -0.85 | -54.84% | 0.01 | 27 | 323 | 0.51 | -0.16 | 0.02 | -0.17 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 140.00 | 1.50 | 2.55 | 2.03 | 1.40 | -1.80 | -56.25% | 0.01 | 20 | 251 | 0.46 | -0.29 | 0.03 | -0.21 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 145.00 | 3.30 | 5.70 | 4.50 | 3.00 | -2.60 | -46.43% | 0.03 | 6 | 468 | 0.50 | -0.48 | 0.04 | -0.23 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 150.00 | 5.50 | 10.00 | 7.75 | 5.90 | -3.43 | -36.77% | 0.05 | 1 | 180 | 0.81 | -0.68 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 155.00 | 10.40 | 11.30 | 10.85 | 9.80 | -4.10 | -29.50% | 0.07 | 21 | 116 | 0.83 | -0.84 | 0.03 | -0.14 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 160.00 | 14.50 | 18.60 | 16.55 | 19.30 | 0.00 | 0.00% | 0.10 | 0 | 236 | 1.01 | -0.93 | 0.01 | -0.08 | 9/19/2025 | 10/8/2025 4:00:00 PM EST |
| 165.00 | 16.20 | 24.20 | 20.20 | 25.42 | 0.00 | 0.00% | 0.12 | 0 | 30 | 1.23 | -0.98 | 0.01 | -0.03 | 9/22/2025 | 10/8/2025 4:00:00 PM EST |
| 170.00 | 21.10 | 29.00 | 25.05 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.35 | -0.99 | 0.00 | -0.01 | 7/24/2025 | 10/8/2025 4:00:00 PM EST |
| 175.00 | 26.20 | 34.10 | 30.15 | 27.95 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.49 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 4:00:00 PM EST |
| 180.00 | 31.40 | 39.00 | 35.20 | 38.04 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 4:00:00 PM EST |
| 185.00 | 36.00 | 44.10 | 40.05 | 43.06 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 4:00:00 PM EST |
| 190.00 | 41.30 | 49.10 | 45.20 | 26.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 10/8/2025 4:00:00 PM EST |
| 195.00 | 46.10 | 54.10 | 50.10 | % | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 200.00 | 51.10 | 59.10 | 55.10 | 38.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 10/8/2025 4:00:00 PM EST |
| 210.00 | 61.20 | 69.10 | 65.15 | % | 0.31 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 220.00 | 71.20 | 79.10 | 75.15 | % | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 230.00 | 81.00 | 89.10 | 85.05 | % | 0.37 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 240.00 | 91.10 | 99.10 | 95.10 | 78.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 10/8/2025 4:00:00 PM EST |
| 250.00 | 101.20 | 109.10 | 105.15 | % | 0.42 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 260.00 | 111.10 | 119.10 | 115.10 | % | 0.44 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 270.00 | 121.00 | 129.10 | 125.05 | % | 0.46 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 280.00 | 131.10 | 139.10 | 135.10 | % | 0.48 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 290.00 | 141.10 | 149.10 | 145.10 | % | 0.50 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 300.00 | 151.10 | 159.10 | 155.10 | % | 0.52 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 310.00 | 161.00 | 169.10 | 165.05 | % | 0.53 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST |