Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $159.36 as of 12/26/2025 1:36:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 75.80 | 83.80 | 79.80 | % | 1.00 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 85.00 | 70.80 | 78.90 | 74.85 | % | 0.88 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 90.00 | 65.90 | 73.90 | 69.90 | % | 0.78 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 95.00 | 61.00 | 69.00 | 65.00 | % | 0.68 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 100.00 | 56.00 | 64.10 | 60.05 | % | 0.60 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 105.00 | 51.10 | 59.20 | 55.15 | % | 0.53 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 110.00 | 46.30 | 54.30 | 50.30 | % | 0.46 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 115.00 | 41.40 | 49.50 | 45.45 | % | 0.40 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 120.00 | 36.60 | 44.70 | 40.65 | % | 0.34 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 125.00 | 31.80 | 40.00 | 35.90 | % | 0.29 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 130.00 | 26.90 | 35.50 | 31.20 | % | 0.24 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 135.00 | 22.50 | 31.10 | 26.80 | % | 0.20 | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 140.00 | 18.20 | 26.90 | 22.55 | 24.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.64 | 0.87 | 0.01 | -0.05 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 14.30 | 21.50 | 17.90 | 22.15 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.60 | 0.81 | 0.01 | -0.06 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 12.40 | 17.90 | 15.15 | 15.31 | -0.41 | -2.61% | 0.10 | 1 | 2 | 0.36 | 0.72 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 7.60 | 13.10 | 10.35 | 13.80 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.30 | 0.63 | 0.02 | -0.08 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 4.30 | 10.30 | 7.30 | 8.60 | -1.00 | -10.42% | 0.05 | 1 | 8 | 0.29 | 0.53 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 6.10 | 8.00 | 7.05 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.36 | 0.44 | 0.02 | -0.08 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 0.80 | 6.10 | 3.45 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.27 | 0.36 | 0.02 | -0.08 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 0.50 | 4.50 | 2.50 | 3.20 | -0.90 | -21.96% | 0.01 | 3 | 3 | 0.28 | 0.28 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 0.15 | 3.30 | 1.73 | 3.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.22 | 0.01 | -0.06 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 0.05 | 7.60 | 3.83 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.17 | 0.01 | -0.05 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 0.55 | 2.90 | 1.73 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.32 | 0.13 | 0.01 | -0.04 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.01 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.65 | 0.06 | 0.01 | -0.02 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.85 | 1.43 | 0.76 | -0.04 | -5.00% | 0.01 | 1 | 2 | 0.63 | -0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 0.05 | 5.80 | 2.93 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | -0.04 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | -0.07 | 0.01 | -0.03 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 3.30 | 1.65 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | -0.13 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 0.10 | 4.40 | 2.25 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.19 | 0.01 | -0.06 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 1.00 | 5.90 | 3.45 | 4.90 | -0.40 | -7.55% | 0.02 | 2 | 13 | 0.30 | -0.28 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 5.90 | 7.40 | 6.65 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.37 | -0.37 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 8.00 | 9.90 | 8.95 | 11.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.36 | -0.47 | 0.02 | -0.08 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 7.20 | 12.60 | 9.90 | % | 0.06 | 0 | 0 | 0.28 | -0.56 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 10.50 | 17.20 | 13.85 | % | 0.08 | 0 | 0 | 0.51 | -0.64 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 175.00 | 13.90 | 22.40 | 18.15 | 20.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.52 | -0.72 | 0.02 | -0.07 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 18.30 | 26.30 | 22.30 | % | 0.12 | 0 | 0 | 0.53 | -0.78 | 0.01 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 185.00 | 22.60 | 30.60 | 26.60 | 27.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.55 | -0.83 | 0.01 | -0.05 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 27.20 | 35.10 | 31.15 | 31.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.58 | -0.87 | 0.01 | -0.04 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 31.80 | 39.80 | 35.80 | % | 0.18 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 200.00 | 36.70 | 44.70 | 40.70 | % | 0.20 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 210.00 | 46.70 | 54.70 | 50.70 | % | 0.24 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 220.00 | 56.70 | 64.70 | 60.70 | % | 0.28 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 230.00 | 66.70 | 74.70 | 70.70 | % | 0.31 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |