Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $162.41 as of 6/13/2025 3:44:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 60.90 | 69.10 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 55.90 | 64.10 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 105.00 | 50.90 | 59.20 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 110.00 | 45.90 | 54.30 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 115.00 | 40.90 | 49.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 120.00 | 36.00 | 44.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 125.00 | 31.00 | 39.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 130.00 | 26.00 | 34.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 135.00 | 21.00 | 29.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 140.00 | 16.10 | 24.20 | 17.20 | 0.00 | 0.00% | 0 | 21 | 1.40 | 0.98 | 0.00 | -0.06 | 5/6/2025 | 6/13/2025 3:59:58 PM EST |
| 145.00 | 11.10 | 19.40 | 21.60 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.95 | 0.01 | -0.10 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 150.00 | 6.80 | 14.80 | 14.16 | 0.00 | 0.00% | 0 | 27 | 1.04 | 0.89 | 0.02 | -0.16 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 155.00 | 3.10 | 10.70 | 9.50 | 0.00 | 0.00% | 0 | 134 | 0.90 | 0.74 | 0.04 | -0.24 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 160.00 | 1.85 | 4.60 | 3.82 | +0.57 | +17.54% | 4 | 213 | 0.34 | 0.53 | 0.05 | -0.26 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 4.00 | 1.25 | -0.95 | -43.19% | 13 | 170 | 0.77 | 0.30 | 0.04 | -0.21 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 170.00 | 0.05 | 4.10 | 0.45 | 0.00 | 0.00% | 3 | 1,298 | 0.61 | 0.13 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 4.50 | 0.35 | 0.00 | 0.00% | 0 | 606 | 1.12 | 0.05 | 0.01 | -0.05 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 3.00 | 0.13 | 0.00 | 0.00% | 0 | 129 | 1.06 | 0.01 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.95 | 0.67 | +0.57 | +570.00% | 3 | 745 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.80 | 0.79 | 0.00 | 0.00% | 0 | 254 | 1.12 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 4.30 | 0.27 | 0.00 | 0.00% | 0 | 44 | 1.65 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 4.30 | 2.66 | 0.00 | 0.00% | 0 | 28 | 1.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 9 | 1.99 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 4.30 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 4.30 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 4.30 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.30 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 4.30 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.70 | 1.43 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 32 | 1.77 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 80 | 0.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 275 | 0.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 59 | 0.68 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 477 | 0.61 | -0.02 | 0.00 | -0.06 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 145.00 | 0.05 | 2.00 | 0.64 | 0.00 | 0.00% | 0 | 152 | 0.63 | -0.05 | 0.01 | -0.10 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.30 | 1.00 | +0.65 | +185.72% | 2 | 80 | 0.55 | -0.11 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 155.00 | 0.50 | 2.40 | 0.50 | -0.41 | -45.06% | 11 | 204 | 0.39 | -0.26 | 0.04 | -0.24 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 160.00 | 2.70 | 4.40 | 2.95 | +0.80 | +37.21% | 20 | 418 | 0.42 | -0.47 | 0.05 | -0.26 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 165.00 | 4.80 | 7.70 | 6.90 | +2.62 | +61.22% | 1 | 55 | 0.53 | -0.70 | 0.04 | -0.21 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 170.00 | 6.30 | 14.50 | 10.20 | 0.00 | 0.00% | 0 | 110 | 0.94 | -0.87 | 0.02 | -0.12 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 175.00 | 11.10 | 19.30 | 15.10 | +6.50 | +75.59% | 1 | 6 | 1.06 | -0.95 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 180.00 | 16.10 | 24.20 | 12.34 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.02 | 5/16/2025 | 6/13/2025 3:59:58 PM EST |
| 185.00 | 21.00 | 29.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 190.00 | 26.00 | 33.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 195.00 | 30.70 | 39.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 200.00 | 35.80 | 44.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 210.00 | 45.70 | 54.10 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 220.00 | 55.70 | 64.10 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 230.00 | 65.70 | 74.10 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 240.00 | 75.70 | 84.10 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 250.00 | 85.70 | 94.10 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |