Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $146.74 as of 4/25/2025 8:53:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 48.80 | 56.90 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.02 | 4/25/2025 3:59:52 PM EST | |||
| 100.00 | 43.80 | 51.70 | % | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.02 | 4/25/2025 3:59:52 PM EST | |||
| 105.00 | 39.00 | 46.90 | % | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.04 | 4/25/2025 3:59:52 PM EST | |||
| 110.00 | 33.00 | 42.20 | % | 0 | 0 | 0.92 | 0.92 | 0.00 | -0.05 | 4/25/2025 3:59:52 PM EST | |||
| 115.00 | 31.40 | 37.70 | % | 0 | 0 | 0.85 | 0.89 | 0.01 | -0.06 | 4/25/2025 3:59:52 PM EST | |||
| 120.00 | 26.30 | 33.20 | % | 0 | 0 | 0.79 | 0.85 | 0.01 | -0.08 | 4/25/2025 3:59:52 PM EST | |||
| 125.00 | 22.20 | 27.90 | % | 0 | 0 | 0.74 | 0.82 | 0.01 | -0.08 | 4/25/2025 3:59:52 PM EST | |||
| 130.00 | 20.20 | 21.90 | % | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.09 | 4/25/2025 3:59:52 PM EST | |||
| 135.00 | 15.90 | 20.90 | % | 0 | 0 | 0.49 | 0.72 | 0.01 | -0.09 | 4/25/2025 3:59:52 PM EST | |||
| 140.00 | 14.20 | 16.20 | 15.60 | % | 1 | 0 | 0.49 | 0.66 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST | |
| 145.00 | 11.20 | 13.80 | % | 0 | 0 | 0.49 | 0.58 | 0.02 | -0.10 | 4/25/2025 3:59:52 PM EST | |||
| 150.00 | 8.60 | 10.90 | 17.75 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.50 | 0.02 | -0.09 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 155.00 | 6.40 | 7.10 | 8.00 | -1.90 | -19.20% | 7 | 77 | 0.42 | 0.41 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 160.00 | 4.50 | 5.20 | 4.70 | -4.80 | -50.53% | 60 | 14 | 0.41 | 0.33 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 165.00 | 3.10 | 3.60 | 3.70 | -2.90 | -43.94% | 3 | 20 | 0.38 | 0.27 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 170.00 | 1.95 | 2.70 | 2.01 | -1.99 | -49.75% | 1 | 12 | 0.37 | 0.21 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 175.00 | 0.85 | 1.70 | 1.80 | -1.60 | -47.06% | 1 | 17 | 0.35 | 0.17 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 2.00 | 1.10 | -1.30 | -54.17% | 16 | 6 | 0.47 | 0.11 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.50 | 0.80 | % | 2 | 0 | 0.54 | 0.08 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST | |
| 190.00 | 0.00 | 3.40 | % | 0 | 0 | 0.65 | 0.06 | 0.01 | -0.02 | 4/25/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.70 | % | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.02 | 4/25/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.70 | % | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 4/25/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 4.20 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 4/25/2025 3:59:52 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 | 3.40 | % | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.02 | 4/25/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | -0.03 | 0.00 | -0.02 | 4/25/2025 3:59:52 PM EST | |||
| 105.00 | 0.05 | 3.60 | % | 0 | 0 | 0.58 | -0.06 | 0.00 | -0.04 | 4/25/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.00 | % | 0 | 0 | 0.65 | -0.08 | 0.00 | -0.05 | 4/25/2025 3:59:52 PM EST | |||
| 115.00 | 1.00 | 2.85 | % | 0 | 0 | 0.56 | -0.11 | 0.01 | -0.06 | 4/25/2025 3:59:52 PM EST | |||
| 120.00 | 0.65 | 2.65 | 2.00 | -0.83 | -29.33% | 1 | 25 | 0.46 | -0.15 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 125.00 | 2.55 | 3.60 | 2.80 | +1.02 | +57.31% | 64 | 2 | 0.51 | -0.18 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 130.00 | 3.70 | 6.20 | 3.80 | +1.65 | +76.75% | 4 | 2 | 0.54 | -0.22 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 135.00 | 5.10 | 6.20 | 5.80 | +3.00 | +107.15% | 4 | 12 | 0.49 | -0.28 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 140.00 | 4.90 | 7.40 | 7.57 | +3.47 | +84.64% | 405 | 3 | 0.47 | -0.34 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 145.00 | 8.80 | 10.10 | 8.00 | +3.30 | +70.22% | 2 | 5 | 0.48 | -0.42 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 150.00 | 11.10 | 14.60 | 10.30 | +1.80 | +21.18% | 4 | 1 | 0.51 | -0.50 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 155.00 | 9.80 | 14.70 | 14.86 | +5.56 | +59.79% | 5 | 3 | 0.44 | -0.59 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 160.00 | 15.80 | 17.90 | % | 0 | 0 | 0.40 | -0.67 | 0.02 | -0.08 | 4/25/2025 3:59:52 PM EST | |||
| 165.00 | 18.70 | 22.10 | 14.10 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.73 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 170.00 | 20.70 | 27.30 | % | 0 | 0 | 0.54 | -0.79 | 0.01 | -0.06 | 4/25/2025 3:59:52 PM EST | |||
| 175.00 | 25.30 | 33.50 | 20.80 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.83 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 180.00 | 29.80 | 38.00 | % | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.04 | 4/25/2025 3:59:52 PM EST | |||
| 185.00 | 36.10 | 41.50 | % | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.03 | 4/25/2025 3:59:52 PM EST | |||
| 190.00 | 39.10 | 46.60 | % | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.02 | 4/25/2025 3:59:52 PM EST | |||
| 195.00 | 44.10 | 52.30 | % | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.02 | 4/25/2025 3:59:52 PM EST | |||
| 200.00 | 49.10 | 57.30 | % | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 4/25/2025 3:59:52 PM EST | |||
| 210.00 | 59.10 | 67.30 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:52 PM EST |