Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $185.51 as of 2/13/2026 8:25:26 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 | 108.80 | 117.40 | 113.10 | % | 1.41 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 85.00 | 103.80 | 112.40 | 108.10 | % | 1.27 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 90.00 | 98.80 | 107.40 | 103.10 | % | 1.15 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 95.00 | 93.80 | 102.40 | 98.10 | % | 1.03 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 100.00 | 88.80 | 97.40 | 93.10 | % | 0.93 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 105.00 | 83.80 | 92.40 | 88.10 | % | 0.84 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 110.00 | 78.80 | 87.40 | 83.10 | % | 0.76 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 115.00 | 73.80 | 82.40 | 78.10 | % | 0.68 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 120.00 | 68.80 | 77.40 | 73.10 | % | 0.61 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 125.00 | 63.80 | 72.40 | 68.10 | % | 0.54 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 130.00 | 58.80 | 67.40 | 63.10 | % | 0.49 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 135.00 | 53.80 | 62.40 | 58.10 | % | 0.43 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 140.00 | 48.80 | 57.40 | 53.10 | 32.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:50 PM EST |
| 145.00 | 43.80 | 52.50 | 48.15 | 23.47 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.12 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:50 PM EST |
| 150.00 | 40.60 | 47.10 | 43.85 | 43.06 | +4.87 | +12.76% | 0.29 | 2 | 4 | 1.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 155.00 | 35.40 | 42.20 | 38.80 | 48.30 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:50 PM EST |
| 160.00 | 28.90 | 37.50 | 33.20 | 28.59 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.60 | 0.99 | 0.00 | -0.03 | 2/3/2026 | 2/13/2026 3:59:50 PM EST |
| 165.00 | 23.90 | 31.50 | 27.70 | 22.17 | 0.00 | 0.00% | 0.17 | 0 | 36 | 1.28 | 0.99 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 170.00 | 20.40 | 26.70 | 23.55 | 23.97 | -2.53 | -9.55% | 0.14 | 1 | 60 | 1.15 | 0.97 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 175.00 | 15.70 | 22.20 | 18.95 | 21.30 | 0.00 | 0.00% | 0.11 | 0 | 201 | 1.05 | 0.92 | 0.01 | -0.20 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 180.00 | 10.60 | 16.80 | 13.70 | 11.10 | 0.00 | 0.00% | 0.08 | 0 | 531 | 0.83 | 0.85 | 0.02 | -0.26 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 185.00 | 7.80 | 12.30 | 10.05 | 10.10 | +3.90 | +62.91% | 0.05 | 3 | 237 | 0.71 | 0.76 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 190.00 | 4.60 | 7.00 | 5.80 | 6.20 | +3.80 | +158.34% | 0.03 | 1 | 64 | 0.35 | 0.63 | 0.03 | -0.35 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 195.00 | 2.80 | 3.80 | 3.30 | 3.77 | +2.67 | +242.73% | 0.02 | 42 | 91 | 0.37 | 0.46 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 200.00 | 1.35 | 2.05 | 1.70 | 1.99 | +1.19 | +148.75% | 0.01 | 5 | 852 | 0.38 | 0.29 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 210.00 | 0.15 | 1.05 | 0.60 | 0.35 | +0.22 | +169.24% | 0.00 | 86 | 833 | 0.55 | 0.07 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.26 | 0.01 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.48 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:50 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 | 5.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.40 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 123 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.46 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 1.90 | 0.95 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.35 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.78 | -0.01 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.51 | -0.01 | 0.00 | -0.04 | 2/5/2026 | 2/13/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.81 | -0.03 | 0.01 | -0.11 | 2/4/2026 | 2/13/2026 3:59:50 PM EST |
| 175.00 | 0.05 | 1.15 | 0.60 | 0.45 | -0.95 | -67.86% | 0.00 | 6 | 183 | 0.50 | -0.08 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 180.00 | 0.50 | 1.65 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.48 | -0.15 | 0.02 | -0.26 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.00 | 1.00 | 2.44 | -2.46 | -50.21% | 0.01 | 2 | 89 | 0.35 | -0.24 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 190.00 | 2.35 | 3.30 | 2.83 | 2.40 | -2.80 | -53.85% | 0.01 | 1 | 194 | 0.41 | -0.37 | 0.03 | -0.35 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 195.00 | 4.60 | 5.60 | 5.10 | 10.60 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.40 | -0.54 | 0.03 | -0.34 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 200.00 | 6.70 | 9.00 | 7.85 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.84 | -0.71 | 0.03 | -0.28 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 210.00 | 13.20 | 21.20 | 17.20 | % | 0.08 | 0 | 0 | 0.98 | -0.93 | 0.01 | -0.11 | 2/13/2026 3:59:50 PM EST | |||
| 220.00 | 23.60 | 29.10 | 26.35 | 34.81 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 230.00 | 32.90 | 40.80 | 36.85 | 44.84 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |