Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $159.13 as of 8/22/2025 8:27:11 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 | 80.30 | 88.70 | 84.50 | % | 1.13 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 80.00 | 75.30 | 83.60 | 79.45 | % | 0.99 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 85.00 | 70.30 | 78.70 | 74.50 | % | 0.88 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 90.00 | 65.30 | 73.80 | 69.55 | % | 0.77 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 95.00 | 60.40 | 68.80 | 64.60 | % | 0.68 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 100.00 | 55.40 | 63.80 | 59.60 | % | 0.60 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 105.00 | 50.50 | 58.80 | 54.65 | 68.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 45.60 | 53.90 | 49.75 | 63.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.98 | 0.99 | 0.00 | -0.02 | 7/1/2025 | 8/22/2025 4:00:05 PM EST |
| 115.00 | 40.70 | 49.00 | 44.85 | % | 0.39 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 120.00 | 36.30 | 41.70 | 39.00 | % | 0.33 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 125.00 | 31.60 | 39.30 | 35.45 | 27.33 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.75 | 0.96 | 0.00 | -0.03 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 27.30 | 32.70 | 30.00 | 43.87 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.56 | 0.93 | 0.01 | -0.04 | 7/10/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 22.70 | 29.90 | 26.30 | 22.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.62 | 0.90 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 140.00 | 21.00 | 23.00 | 22.00 | 16.50 | 0.00 | 0.00% | 0.16 | 0 | 701 | 0.34 | 0.85 | 0.01 | -0.06 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 145.00 | 15.80 | 18.90 | 17.35 | 13.10 | 0.00 | 0.00% | 0.12 | 0 | 109 | 0.41 | 0.79 | 0.01 | -0.07 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 150.00 | 13.60 | 14.40 | 14.00 | 13.65 | +5.65 | +70.63% | 0.09 | 7 | 879 | 0.32 | 0.71 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 155.00 | 10.30 | 11.10 | 10.70 | 10.74 | +4.97 | +86.14% | 0.07 | 4 | 113 | 0.31 | 0.63 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 160.00 | 7.80 | 8.50 | 8.15 | 7.80 | +4.40 | +129.42% | 0.05 | 3 | 74 | 0.32 | 0.53 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 165.00 | 5.50 | 6.30 | 5.90 | 5.50 | +2.50 | +83.34% | 0.04 | 2 | 128 | 0.32 | 0.44 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 170.00 | 3.30 | 4.10 | 3.70 | 3.70 | +1.70 | +85.00% | 0.02 | 16 | 108 | 0.29 | 0.34 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 175.00 | 2.10 | 2.90 | 2.50 | 2.20 | +1.00 | +83.34% | 0.01 | 5 | 101 | 0.29 | 0.25 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 180.00 | 1.25 | 1.75 | 1.50 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.29 | 0.18 | 0.01 | -0.05 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 185.00 | 0.25 | 1.15 | 0.70 | 0.85 | +0.32 | +60.38% | 0.00 | 1 | 58 | 0.29 | 0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 190.00 | 0.40 | 1.00 | 0.70 | 2.54 | +2.09 | +464.45% | 0.00 | 5 | 216 | 0.30 | 0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 195.00 | 0.15 | 0.95 | 0.55 | 1.30 | +0.93 | +251.36% | 0.00 | 5 | 71 | 0.31 | 0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.35 | 0.03 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 8/22/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 956 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 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 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.32 | -76.19% | 0.00 | 1 | 6 | 0.58 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.06 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 4.40 | 2.20 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.98 | -0.01 | 0.00 | -0.02 | 8/4/2025 | 8/22/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 4.50 | 2.25 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.91 | -0.01 | 0.00 | -0.02 | 7/30/2025 | 8/22/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 4.50 | 2.25 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.82 | -0.02 | 0.00 | -0.02 | 7/30/2025 | 8/22/2025 4:00:05 PM EST |
| 125.00 | 0.20 | 0.95 | 0.58 | 1.69 | +0.69 | +69.00% | 0.00 | 5 | 37 | 0.40 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 0.60 | 1.10 | 0.85 | 0.80 | -0.70 | -46.67% | 0.01 | 7 | 212 | 0.39 | -0.07 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 0.95 | 1.35 | 1.15 | 1.15 | -1.08 | -48.43% | 0.01 | 4 | 52 | 0.36 | -0.10 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 140.00 | 1.50 | 2.05 | 1.78 | 2.00 | -1.30 | -39.40% | 0.01 | 4 | 117 | 0.35 | -0.15 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 145.00 | 2.40 | 3.10 | 2.75 | 2.80 | -3.02 | -51.89% | 0.02 | 4 | 409 | 0.35 | -0.21 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 150.00 | 3.70 | 5.40 | 4.55 | 3.98 | -4.09 | -50.69% | 0.03 | 1 | 194 | 0.37 | -0.29 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 155.00 | 5.40 | 6.30 | 5.85 | 5.80 | -9.70 | -62.59% | 0.04 | 2 | 87 | 0.34 | -0.37 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 160.00 | 7.80 | 9.40 | 8.60 | 8.20 | -1.50 | -15.47% | 0.05 | 2 | 241 | 0.35 | -0.47 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 165.00 | 9.90 | 11.10 | 10.50 | 11.60 | +0.90 | +8.42% | 0.06 | 1 | 35 | 0.31 | -0.56 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 170.00 | 13.50 | 14.80 | 14.15 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 73 | 0.32 | -0.66 | 0.02 | -0.07 | 7/24/2025 | 8/22/2025 4:00:05 PM EST |
| 175.00 | 16.60 | 20.00 | 18.30 | 27.33 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.34 | -0.75 | 0.02 | -0.06 | 7/31/2025 | 8/22/2025 4:00:05 PM EST |
| 180.00 | 20.70 | 23.60 | 22.15 | 31.46 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.40 | -0.82 | 0.01 | -0.05 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 185.00 | 24.00 | 30.50 | 27.25 | 19.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.04 | 7/1/2025 | 8/22/2025 4:00:05 PM EST |
| 190.00 | 29.50 | 34.80 | 32.15 | 26.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.03 | 3/27/2025 | 8/22/2025 4:00:05 PM EST |
| 195.00 | 33.60 | 39.70 | 36.65 | % | 0.19 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 200.00 | 39.30 | 45.00 | 42.15 | 38.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 5/27/2025 | 8/22/2025 4:00:05 PM EST |
| 210.00 | 46.70 | 55.00 | 50.85 | % | 0.24 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 220.00 | 56.70 | 65.00 | 60.85 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 230.00 | 66.70 | 75.00 | 70.85 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 240.00 | 76.70 | 85.00 | 80.85 | 78.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 4:00:05 PM EST |
| 250.00 | 86.70 | 95.00 | 90.85 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 260.00 | 96.70 | 105.00 | 100.85 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 270.00 | 106.70 | 115.00 | 110.85 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 280.00 | 116.70 | 125.00 | 120.85 | % | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 290.00 | 126.70 | 135.00 | 130.85 | % | 0.45 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 300.00 | 136.70 | 145.00 | 140.85 | % | 0.47 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 310.00 | 146.70 | 155.00 | 150.85 | % | 0.49 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST |