Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $144.89 as of 9/12/2025 9:15:00 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 | 66.10 | 74.60 | 70.35 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 80.00 | 61.10 | 69.60 | 65.35 | % | 0.82 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 85.00 | 56.20 | 64.30 | 60.25 | % | 0.71 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 90.00 | 51.20 | 59.40 | 55.30 | % | 0.61 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 95.00 | 46.20 | 54.70 | 50.45 | % | 0.53 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 100.00 | 41.30 | 49.50 | 45.40 | % | 0.45 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:05 PM EST | |||
| 105.00 | 36.30 | 44.80 | 40.55 | 68.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.02 | 7/1/2025 | 9/12/2025 4:00:05 PM EST |
| 110.00 | 31.60 | 39.90 | 35.75 | 63.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.04 | 7/1/2025 | 9/12/2025 4:00:05 PM EST |
| 115.00 | 26.50 | 34.80 | 30.65 | % | 0.27 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.05 | 9/12/2025 4:00:05 PM EST | |||
| 120.00 | 23.60 | 30.00 | 26.80 | % | 0.22 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.06 | 9/12/2025 4:00:05 PM EST | |||
| 125.00 | 20.00 | 25.30 | 22.65 | 31.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.72 | 0.91 | 0.01 | -0.07 | 8/27/2025 | 9/12/2025 4:00:05 PM EST |
| 130.00 | 15.50 | 20.90 | 18.20 | 43.87 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.65 | 0.84 | 0.01 | -0.10 | 7/10/2025 | 9/12/2025 4:00:05 PM EST |
| 135.00 | 11.30 | 17.30 | 14.30 | 16.16 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.37 | 0.77 | 0.02 | -0.10 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 140.00 | 8.10 | 13.90 | 11.00 | 19.10 | 0.00 | 0.00% | 0.08 | 0 | 702 | 0.42 | 0.68 | 0.02 | -0.11 | 8/25/2025 | 9/12/2025 4:00:05 PM EST |
| 145.00 | 5.70 | 8.60 | 7.15 | 8.54 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.37 | 0.56 | 0.02 | -0.11 | 9/4/2025 | 9/12/2025 4:00:05 PM EST |
| 150.00 | 3.10 | 9.20 | 6.15 | 4.85 | -1.95 | -28.68% | 0.04 | 7 | 898 | 0.37 | 0.44 | 0.02 | -0.11 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 155.00 | 2.50 | 4.90 | 3.70 | 2.60 | -1.40 | -35.00% | 0.02 | 21 | 147 | 0.38 | 0.33 | 0.02 | -0.10 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 160.00 | 1.15 | 2.10 | 1.63 | 1.85 | -1.08 | -36.86% | 0.01 | 8 | 100 | 0.34 | 0.24 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.00 | -0.10 | -9.10% | 0.01 | 1,000 | 139 | 0.44 | 0.17 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 4.10 | 2.05 | 0.58 | -0.33 | -36.27% | 0.01 | 2 | 102 | 0.69 | 0.11 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 175.00 | 0.05 | 2.75 | 1.40 | 0.30 | -0.28 | -48.28% | 0.01 | 2 | 97 | 0.45 | 0.08 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.79 | 0.04 | 0.01 | -0.02 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.85 | 0.03 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.39 | 0.02 | 0.00 | -0.02 | 9/5/2025 | 9/12/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.95 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 9/12/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 956 | 1.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/12/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 9/12/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.29 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 9/12/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.02 | 8/28/2025 | 9/12/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 4.40 | 2.20 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.06 | -0.01 | 0.00 | -0.04 | 8/4/2025 | 9/12/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 1.65 | 0.83 | 0.30 | -0.61 | -67.04% | 0.01 | 2 | 7 | 0.67 | -0.03 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 3.80 | 1.90 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.87 | -0.04 | 0.01 | -0.06 | 8/29/2025 | 9/12/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 3.00 | 1.50 | 0.89 | +0.12 | +15.59% | 0.01 | 11 | 84 | 0.62 | -0.09 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 130.00 | 0.55 | 1.65 | 1.10 | 1.50 | +0.50 | +50.00% | 0.01 | 10 | 228 | 0.35 | -0.16 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 135.00 | 1.95 | 2.50 | 2.23 | 2.50 | +0.85 | +51.52% | 0.02 | 7 | 99 | 0.36 | -0.23 | 0.02 | -0.10 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 140.00 | 1.50 | 5.00 | 3.25 | 3.99 | +1.33 | +50.00% | 0.02 | 11 | 132 | 0.37 | -0.32 | 0.02 | -0.11 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 145.00 | 5.10 | 7.60 | 6.35 | 5.86 | +1.66 | +39.53% | 0.04 | 9 | 450 | 0.38 | -0.44 | 0.02 | -0.11 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 150.00 | 7.90 | 12.00 | 9.95 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 208 | 0.43 | -0.56 | 0.02 | -0.11 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 155.00 | 8.90 | 15.60 | 12.25 | 11.88 | +2.52 | +26.93% | 0.08 | 3 | 90 | 0.63 | -0.67 | 0.02 | -0.10 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 160.00 | 13.50 | 18.40 | 15.95 | 15.55 | +3.30 | +26.94% | 0.10 | 1 | 236 | 0.40 | -0.76 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 165.00 | 18.00 | 24.70 | 21.35 | 20.00 | +3.30 | +19.76% | 0.13 | 17 | 48 | 0.69 | -0.83 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 170.00 | 21.20 | 29.30 | 25.25 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 73 | 0.74 | -0.89 | 0.01 | -0.05 | 7/24/2025 | 9/12/2025 4:00:05 PM EST |
| 175.00 | 26.10 | 34.10 | 30.10 | 27.95 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.80 | -0.92 | 0.01 | -0.04 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 180.00 | 30.80 | 39.20 | 35.00 | 31.46 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.87 | -0.96 | 0.01 | -0.02 | 8/12/2025 | 9/12/2025 4:00:05 PM EST |
| 185.00 | 36.10 | 44.20 | 40.15 | 19.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.02 | 7/1/2025 | 9/12/2025 4:00:05 PM EST |
| 190.00 | 40.80 | 49.20 | 45.00 | 26.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.02 | 3/27/2025 | 9/12/2025 4:00:05 PM EST |
| 195.00 | 45.80 | 54.20 | 50.00 | % | 0.26 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 9/12/2025 4:00:05 PM EST | |||
| 200.00 | 51.10 | 59.20 | 55.15 | 38.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 9/12/2025 4:00:05 PM EST |
| 210.00 | 61.50 | 69.20 | 65.35 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 220.00 | 71.10 | 79.20 | 75.15 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 230.00 | 81.10 | 89.20 | 85.15 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 240.00 | 91.10 | 99.20 | 95.15 | 78.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 9/12/2025 4:00:05 PM EST |
| 250.00 | 101.10 | 109.20 | 105.15 | % | 0.42 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 260.00 | 111.10 | 119.20 | 115.15 | % | 0.44 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 270.00 | 121.10 | 129.20 | 125.15 | % | 0.46 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 280.00 | 131.10 | 139.20 | 135.15 | % | 0.48 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 290.00 | 141.10 | 149.20 | 145.15 | % | 0.50 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 300.00 | 151.10 | 159.20 | 155.15 | % | 0.52 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 310.00 | 161.10 | 169.20 | 165.15 | % | 0.53 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST |