Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $159.00 as of 12/12/2025 7:57:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.60 | 83.00 | 78.80 | % | 0.98 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 85.00 | 69.60 | 78.00 | 73.80 | % | 0.87 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 90.00 | 65.80 | 73.00 | 69.40 | 71.42 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 95.00 | 60.80 | 67.60 | 64.20 | 66.54 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 100.00 | 54.70 | 62.60 | 58.65 | % | 0.59 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 105.00 | 49.60 | 57.60 | 53.60 | 27.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:06 AM EST |
| 110.00 | 44.70 | 52.60 | 48.65 | % | 0.44 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 115.00 | 39.70 | 47.60 | 43.65 | % | 0.38 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 120.00 | 35.30 | 42.60 | 38.95 | % | 0.32 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 125.00 | 30.40 | 37.60 | 34.00 | 12.90 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:06 AM EST |
| 130.00 | 24.70 | 32.60 | 28.65 | 24.40 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.79 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:06 AM EST |
| 135.00 | 21.60 | 27.60 | 24.60 | 28.50 | 0.00 | 0.00% | 0.18 | 0 | 158 | 1.48 | 0.99 | 0.00 | -0.02 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 140.00 | 15.30 | 23.00 | 19.15 | 17.50 | 0.00 | 0.00% | 0.14 | 0 | 76 | 1.40 | 0.97 | 0.01 | -0.04 | 12/10/2025 | 12/12/2025 9:59:06 AM EST |
| 145.00 | 12.40 | 17.20 | 14.80 | 16.25 | 0.00 | 0.00% | 0.10 | 0 | 190 | 1.02 | 0.92 | 0.01 | -0.10 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 150.00 | 7.30 | 13.10 | 10.20 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 1,680 | 0.91 | 0.84 | 0.03 | -0.18 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 155.00 | 3.70 | 10.00 | 6.85 | 8.35 | 0.00 | 0.00% | 0.04 | 0 | 616 | 0.87 | 0.69 | 0.04 | -0.27 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 160.00 | 0.95 | 6.10 | 3.53 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.41 | 0.50 | 0.04 | -0.31 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 165.00 | 0.30 | 2.35 | 1.33 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.34 | 0.30 | 0.04 | -0.27 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 170.00 | 0.05 | 1.50 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.37 | 0.15 | 0.03 | -0.17 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.71 | 0.04 | 0.01 | -0.05 | 12/5/2025 | 12/12/2025 9:59:06 AM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.84 | 0.01 | 0.00 | -0.02 | 10/28/2025 | 12/12/2025 9:59:06 AM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/12/2025 9:59:06 AM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:06 AM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 200.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 100.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/12/2025 9:59:06 AM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.21 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/12/2025 9:59:06 AM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:06 AM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:06 AM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:06 AM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 423 | 1.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:06 AM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,635 | 0.77 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 0.70 | -0.01 | 0.00 | -0.02 | 12/10/2025 | 12/12/2025 9:59:06 AM EST |
| 140.00 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.53 | -0.03 | 0.01 | -0.04 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 145.00 | 0.15 | 0.45 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.43 | -0.08 | 0.01 | -0.10 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 150.00 | 0.25 | 2.05 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.42 | -0.16 | 0.03 | -0.18 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 155.00 | 0.75 | 4.40 | 2.58 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.48 | -0.31 | 0.04 | -0.27 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 160.00 | 2.10 | 7.30 | 4.70 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.79 | -0.50 | 0.04 | -0.31 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 165.00 | 4.00 | 9.10 | 6.55 | 4.63 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.68 | -0.70 | 0.04 | -0.27 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 170.00 | 8.10 | 13.40 | 10.75 | % | 0.06 | 0 | 0 | 0.80 | -0.85 | 0.03 | -0.17 | 12/12/2025 9:59:06 AM EST | |||
| 175.00 | 12.20 | 19.60 | 15.90 | % | 0.09 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.05 | 12/12/2025 9:59:06 AM EST | |||
| 180.00 | 17.10 | 25.20 | 21.15 | % | 0.12 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 12/12/2025 9:59:06 AM EST | |||
| 185.00 | 22.50 | 30.50 | 26.50 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 12/12/2025 9:59:06 AM EST | |||
| 190.00 | 27.50 | 34.60 | 31.05 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 195.00 | 32.20 | 40.50 | 36.35 | % | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 200.00 | 37.20 | 45.60 | 41.40 | % | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST |