Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $177.58 as of 3/7/2025 2:59:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 70.00 | 79.80 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 110.00 | 65.10 | 75.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 115.00 | 60.20 | 70.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 120.00 | 55.10 | 64.90 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 125.00 | 50.30 | 60.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 130.00 | 46.10 | 54.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 135.00 | 41.10 | 49.40 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 140.00 | 37.50 | 43.20 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.07 | 3/7/2025 4:00:00 PM EST | |||
| 145.00 | 31.30 | 40.00 | % | 0 | 0 | 1.24 | 0.97 | 0.00 | -0.10 | 3/7/2025 4:00:00 PM EST | |||
| 150.00 | 27.30 | 33.70 | % | 0 | 0 | 1.00 | 0.95 | 0.00 | -0.13 | 3/7/2025 4:00:00 PM EST | |||
| 155.00 | 21.40 | 29.10 | % | 0 | 0 | 0.88 | 0.92 | 0.01 | -0.16 | 3/7/2025 4:00:00 PM EST | |||
| 160.00 | 16.80 | 24.50 | % | 0 | 0 | 0.82 | 0.88 | 0.01 | -0.18 | 3/7/2025 4:00:00 PM EST | |||
| 165.00 | 16.20 | 17.50 | 13.00 | +3.15 | +31.98% | 4 | 1 | 0.65 | 0.81 | 0.01 | -0.23 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 170.00 | 8.70 | 16.90 | 8.10 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.74 | 0.02 | -0.25 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 175.00 | 8.80 | 9.50 | 9.38 | +0.53 | +5.99% | 10 | 185 | 0.43 | 0.64 | 0.02 | -0.27 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 180.00 | 5.80 | 6.50 | 6.13 | +0.23 | +3.90% | 22 | 254 | 0.42 | 0.53 | 0.02 | -0.26 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 185.00 | 3.40 | 6.60 | 3.73 | +0.73 | +24.34% | 12 | 497 | 0.40 | 0.40 | 0.03 | -0.23 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 190.00 | 1.65 | 2.15 | 1.49 | 0.00 | 0.00% | 0 | 42 | 0.37 | 0.26 | 0.02 | -0.18 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 195.00 | 0.65 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 288 | 0.36 | 0.16 | 0.02 | -0.13 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 200.00 | 0.25 | 0.60 | 0.50 | +0.02 | +4.17% | 1 | 269 | 0.35 | 0.09 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 250 | 0.45 | 0.02 | 0.00 | -0.03 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 4.10 | 0.09 | 0.00 | 0.00% | 0 | 36 | 1.09 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 3/7/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.00 | 1.19 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 4.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 4.30 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 4.30 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 4.20 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 4.20 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 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 | 4.30 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 4.10 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 4.30 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 4.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/7/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 4.30 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 4.10 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.68 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 3/7/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.90 | 0.51 | +0.06 | +13.34% | 3 | 3 | 0.89 | -0.01 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 52 | 0.81 | -0.01 | 0.00 | -0.07 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 85 | 0.64 | -0.03 | 0.00 | -0.10 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 150.00 | 0.10 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 51 | 0.56 | -0.05 | 0.00 | -0.13 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 155.00 | 0.05 | 1.85 | 0.72 | -0.63 | -46.67% | 2 | 37 | 0.57 | -0.08 | 0.01 | -0.16 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 160.00 | 0.45 | 4.40 | 1.10 | -2.00 | -64.52% | 2 | 45 | 0.70 | -0.12 | 0.01 | -0.18 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 165.00 | 1.55 | 2.80 | 1.80 | -3.86 | -68.20% | 5 | 119 | 0.51 | -0.19 | 0.01 | -0.23 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 170.00 | 2.55 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 210 | 0.49 | -0.26 | 0.02 | -0.25 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 175.00 | 4.10 | 5.10 | 6.00 | 0.00 | 0.00% | 0 | 3,434 | 0.48 | -0.36 | 0.02 | -0.27 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 180.00 | 6.00 | 8.50 | 7.15 | -1.25 | -14.89% | 1 | 459 | 0.46 | -0.47 | 0.02 | -0.26 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 185.00 | 8.40 | 9.10 | 9.88 | -4.41 | -30.87% | 1 | 39 | 0.43 | -0.60 | 0.03 | -0.23 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 190.00 | 7.50 | 16.90 | 20.39 | 0.00 | 0.00% | 0 | 27 | 0.76 | -0.74 | 0.02 | -0.18 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 195.00 | 14.60 | 17.60 | 16.92 | 0.00 | 0.00% | 0 | 101 | 0.79 | -0.84 | 0.02 | -0.13 | 2/21/2025 | 3/7/2025 4:00:00 PM EST |
| 200.00 | 18.20 | 24.80 | 19.10 | 0.00 | 0.00% | 0 | 193 | 0.87 | -0.91 | 0.01 | -0.09 | 2/24/2025 | 3/7/2025 4:00:00 PM EST |
| 210.00 | 26.00 | 34.20 | 26.20 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.98 | 0.00 | -0.03 | 2/21/2025 | 3/7/2025 4:00:00 PM EST |
| 220.00 | 35.30 | 45.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 230.00 | 45.30 | 55.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 240.00 | 55.40 | 65.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 250.00 | 65.40 | 75.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 260.00 | 75.40 | 85.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 270.00 | 85.50 | 95.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 280.00 | 95.30 | 105.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 290.00 | 105.20 | 115.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |