Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $190.42 as of 1/22/2025 9:09:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 81.70 | 89.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 110.00 | 76.80 | 84.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 115.00 | 71.80 | 79.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 120.00 | 66.80 | 75.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 125.00 | 61.90 | 69.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 130.00 | 56.90 | 64.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 135.00 | 51.90 | 60.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 140.00 | 47.00 | 54.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 145.00 | 42.30 | 49.30 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 150.00 | 37.20 | 45.00 | 39.50 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 155.00 | 32.30 | 40.20 | % | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 160.00 | 28.60 | 34.60 | % | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.07 | 1/21/2025 4:00:04 PM EST | |||
| 165.00 | 23.90 | 29.90 | % | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 170.00 | 20.00 | 26.00 | 21.40 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.87 | 0.01 | -0.10 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 175.00 | 15.80 | 20.60 | 17.90 | 0.00 | 0.00% | 0 | 17 | 0.61 | 0.81 | 0.01 | -0.11 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 180.00 | 13.70 | 16.70 | 14.32 | 0.00 | 0.00% | 0 | 39 | 0.38 | 0.74 | 0.02 | -0.13 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 185.00 | 10.20 | 12.40 | 11.00 | 0.00 | 0.00% | 0 | 32 | 0.35 | 0.65 | 0.02 | -0.14 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 190.00 | 7.40 | 9.30 | 7.65 | 0.00 | 0.00% | 0 | 551 | 0.35 | 0.55 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 195.00 | 5.20 | 6.80 | 5.46 | 0.00 | 0.00% | 0 | 95 | 0.24 | 0.45 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 200.00 | 3.40 | 6.50 | 4.00 | +0.35 | +9.59% | 1 | 337 | 0.34 | 0.35 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 210.00 | 1.35 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 198 | 0.33 | 0.19 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 220.00 | 0.50 | 1.45 | 0.78 | 0.00 | 0.00% | 0 | 22 | 0.34 | 0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.04 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 1.50 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 1.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 135.00 | 0.05 | 3.00 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 12/23/2024 | 1/21/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.81 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.01 | 0.00 | -0.03 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 21 | 0.43 | -0.02 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 155.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.04 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 160.00 | 0.50 | 1.20 | 0.62 | 0.00 | 0.00% | 0 | 179 | 0.41 | -0.06 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 165.00 | 0.65 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 466 | 0.40 | -0.09 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 170.00 | 1.20 | 2.05 | 1.50 | 0.00 | 0.00% | 0 | 985 | 0.39 | -0.13 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 175.00 | 2.00 | 3.00 | 2.25 | 0.00 | 0.00% | 0 | 1,046 | 0.37 | -0.19 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 180.00 | 3.00 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 35 | 0.36 | -0.26 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 185.00 | 4.40 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.35 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 190.00 | 6.00 | 7.90 | 7.50 | 0.00 | 0.00% | 0 | 35 | 0.34 | -0.45 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 195.00 | 8.60 | 11.10 | 10.44 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.55 | 0.02 | -0.14 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 200.00 | 11.50 | 15.00 | 13.88 | 0.00 | 0.00% | 0 | 52 | 0.41 | -0.65 | 0.02 | -0.13 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 210.00 | 18.20 | 22.80 | 30.00 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.81 | 0.01 | -0.09 | 1/2/2025 | 1/21/2025 4:00:04 PM EST |
| 220.00 | 26.80 | 32.80 | % | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 230.00 | 35.20 | 43.70 | % | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 240.00 | 45.80 | 53.70 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 250.00 | 55.80 | 63.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 260.00 | 65.80 | 73.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 270.00 | 75.80 | 83.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 280.00 | 85.80 | 93.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 290.00 | 95.80 | 103.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |