Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $164.85 as of 3/28/2025 8:36:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 56.50 | 65.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 51.60 | 60.00 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 115.00 | 46.80 | 55.10 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 120.00 | 41.90 | 50.20 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 125.00 | 37.30 | 45.50 | % | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 130.00 | 33.70 | 40.80 | % | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 135.00 | 29.80 | 36.50 | % | 0 | 0 | 0.73 | 0.91 | 0.01 | -0.08 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 25.30 | 31.90 | % | 0 | 0 | 0.67 | 0.87 | 0.01 | -0.09 | 3/28/2025 4:00:03 PM EST | |||
| 145.00 | 21.10 | 28.00 | % | 0 | 0 | 0.64 | 0.83 | 0.01 | -0.10 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 17.00 | 24.20 | % | 0 | 0 | 0.38 | 0.77 | 0.01 | -0.11 | 3/28/2025 4:00:03 PM EST | |||
| 155.00 | 14.30 | 20.50 | % | 0 | 0 | 0.45 | 0.71 | 0.01 | -0.11 | 3/28/2025 4:00:03 PM EST | |||
| 160.00 | 12.60 | 13.50 | % | 0 | 0 | 0.39 | 0.64 | 0.02 | -0.12 | 3/28/2025 4:00:03 PM EST | |||
| 165.00 | 7.40 | 11.10 | 13.40 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.56 | 0.02 | -0.12 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 7.10 | 8.20 | 8.60 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.47 | 0.02 | -0.11 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 2.20 | 9.60 | 6.70 | 0.00 | 0.00% | 0 | 104 | 0.38 | 0.38 | 0.02 | -0.10 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 1.65 | 7.60 | 4.52 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.29 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 2.00 | 3.00 | 4.00 | 0.00 | 0.00% | 0 | 70 | 0.34 | 0.21 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 0.60 | 2.60 | 1.70 | -0.72 | -29.76% | 12 | 1 | 0.43 | 0.16 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 0.85 | 3.00 | % | 0 | 0 | 0.56 | 0.11 | 0.01 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 200.00 | 0.50 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.07 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 0.05 | 1.50 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.03 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 1.50 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 0.90 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.45 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 115.00 | 0.05 | 1.40 | 0.38 | % | 3 | 0 | 0.74 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 120.00 | 0.10 | 1.25 | 0.65 | % | 2 | 0 | 0.52 | -0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 125.00 | 0.20 | 1.05 | 0.87 | % | 2 | 0 | 0.47 | -0.04 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 130.00 | 0.75 | 1.05 | 0.78 | -0.62 | -44.29% | 1 | 1 | 0.47 | -0.06 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 0.95 | 1.45 | % | 0 | 0 | 0.45 | -0.09 | 0.01 | -0.08 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 1.70 | 2.10 | 1.09 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.13 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 1.15 | 6.90 | % | 0 | 0 | 0.46 | -0.17 | 0.01 | -0.10 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 1.70 | 8.10 | % | 0 | 0 | 0.45 | -0.23 | 0.01 | -0.11 | 3/28/2025 4:00:03 PM EST | |||
| 155.00 | 1.00 | 9.40 | 3.79 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.29 | 0.01 | -0.11 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 6.60 | 7.30 | 5.60 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.36 | 0.02 | -0.12 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 7.50 | 9.60 | 8.60 | % | 5 | 0 | 0.39 | -0.44 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 170.00 | 10.30 | 12.10 | 10.00 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.53 | 0.02 | -0.11 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 10.00 | 16.20 | % | 0 | 0 | 0.31 | -0.62 | 0.02 | -0.10 | 3/28/2025 4:00:03 PM EST | |||
| 180.00 | 13.60 | 20.90 | 15.30 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.71 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 17.40 | 25.20 | % | 0 | 0 | 0.56 | -0.79 | 0.01 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 190.00 | 21.70 | 28.70 | 20.69 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.84 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 26.40 | 34.60 | % | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 200.00 | 31.10 | 39.30 | 39.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.93 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 41.00 | 49.20 | % | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 220.00 | 50.70 | 59.40 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 230.00 | 60.00 | 69.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |