Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $216.07 as of 5/27/2026 6:44:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 145.30 | 153.90 | 149.60 | % | 2.14 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 75.00 | 140.30 | 148.90 | 144.60 | % | 1.93 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 80.00 | 135.30 | 143.90 | 139.60 | % | 1.74 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 85.00 | 130.30 | 138.90 | 134.60 | % | 1.58 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 90.00 | 125.30 | 133.90 | 129.60 | % | 1.44 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 95.00 | 120.30 | 128.90 | 124.60 | % | 1.31 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 100.00 | 115.40 | 124.00 | 119.70 | % | 1.20 | 0 | 12 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 105.00 | 110.40 | 119.00 | 114.70 | % | 1.09 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 110.00 | 105.40 | 114.00 | 109.70 | % | 1.00 | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 115.00 | 100.50 | 109.10 | 104.80 | % | 0.91 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 120.00 | 95.50 | 104.10 | 99.80 | % | 0.83 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 125.00 | 90.60 | 99.20 | 94.90 | % | 0.76 | 0 | 3 | 1.25 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 130.00 | 85.60 | 94.30 | 89.95 | % | 0.69 | 0 | 7 | 1.18 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 135.00 | 80.70 | 89.30 | 85.00 | % | 0.63 | 0 | 32 | 1.11 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 140.00 | 75.80 | 84.40 | 80.10 | % | 0.57 | 0 | 3 | 1.05 | 0.99 | 0.00 | -0.02 | 5/27/2026 3:59:51 PM EST | |||
| 145.00 | 70.90 | 79.50 | 75.20 | % | 0.52 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 5/27/2026 3:59:51 PM EST | |||
| 150.00 | 66.10 | 74.60 | 70.35 | % | 0.47 | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.02 | 5/27/2026 3:59:51 PM EST | |||
| 155.00 | 61.20 | 69.80 | 65.50 | % | 0.42 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.04 | 5/27/2026 3:59:51 PM EST | |||
| 160.00 | 56.40 | 64.60 | 60.50 | % | 0.38 | 0 | 6 | 0.81 | 0.96 | 0.00 | -0.05 | 5/27/2026 3:59:51 PM EST | |||
| 165.00 | 53.20 | 59.80 | 56.50 | % | 0.34 | 0 | 29 | 0.76 | 0.95 | 0.00 | -0.06 | 5/27/2026 3:59:51 PM EST | |||
| 170.00 | 48.30 | 55.10 | 51.70 | 30.00 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.72 | 0.93 | 0.00 | -0.07 | 5/5/2026 | 5/27/2026 3:59:51 PM EST |
| 175.00 | 42.50 | 50.40 | 46.45 | % | 0.27 | 0 | 0 | 0.68 | 0.91 | 0.00 | -0.08 | 5/27/2026 3:59:51 PM EST | |||
| 180.00 | 39.30 | 45.60 | 42.45 | 35.66 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.63 | 0.88 | 0.00 | -0.09 | 4/13/2026 | 5/27/2026 3:59:51 PM EST |
| 185.00 | 33.80 | 41.00 | 37.40 | 29.30 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.59 | 0.86 | 0.01 | -0.10 | 4/15/2026 | 5/27/2026 3:59:51 PM EST |
| 190.00 | 30.70 | 35.80 | 33.25 | 27.25 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.35 | 0.83 | 0.01 | -0.11 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 195.00 | 26.40 | 31.60 | 29.00 | 25.83 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.38 | 0.80 | 0.01 | -0.11 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 200.00 | 24.70 | 27.10 | 25.90 | 15.20 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.43 | 0.76 | 0.01 | -0.12 | 5/18/2026 | 5/27/2026 3:59:51 PM EST |
| 210.00 | 16.70 | 20.20 | 18.45 | 18.95 | +2.55 | +15.55% | 0.09 | 1 | 54 | 0.39 | 0.66 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 220.00 | 11.30 | 14.50 | 12.90 | 13.49 | +4.49 | +49.89% | 0.06 | 3 | 348 | 0.39 | 0.53 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 230.00 | 7.10 | 9.60 | 8.35 | 5.54 | 0.00 | 0.00% | 0.04 | 0 | 199 | 0.38 | 0.41 | 0.01 | -0.13 | 5/20/2026 | 5/27/2026 3:59:51 PM EST |
| 240.00 | 4.20 | 6.70 | 5.45 | 3.63 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.38 | 0.31 | 0.01 | -0.12 | 5/20/2026 | 5/27/2026 3:59:51 PM EST |
| 250.00 | 2.60 | 4.40 | 3.50 | 3.80 | +1.90 | +100.00% | 0.01 | 4 | 134 | 0.38 | 0.23 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 260.00 | 1.10 | 3.10 | 2.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | 0.18 | 0.01 | -0.10 | 5/18/2026 | 5/27/2026 3:59:51 PM EST |
| 270.00 | 0.30 | 3.30 | 1.80 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.13 | 0.01 | -0.08 | 4/30/2026 | 5/27/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 3.90 | 1.95 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.08 | 0.00 | -0.05 | 4/16/2026 | 5/27/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.06 | 0.00 | -0.05 | 4/29/2026 | 5/27/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.03 | 5/27/2026 3:59:51 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.02 | 5/27/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.00 | 2.00 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 4.00 | 2.00 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 4.00 | 2.00 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 4.10 | 2.05 | % | 0.02 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.10 | 2.05 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 4.10 | 2.05 | % | 0.02 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 4.50 | 2.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.36 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 5/27/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.75 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 5/27/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.90 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 5/27/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.03 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/27/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 5/27/2026 3:59:51 PM EST | |||
| 155.00 | 0.05 | 5.20 | 2.63 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.66 | -0.03 | 0.00 | -0.04 | 5/7/2026 | 5/27/2026 3:59:51 PM EST |
| 160.00 | 0.05 | 5.00 | 2.53 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.60 | -0.04 | 0.00 | -0.05 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 165.00 | 0.05 | 5.20 | 2.63 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.57 | -0.05 | 0.00 | -0.06 | 5/1/2026 | 5/27/2026 3:59:51 PM EST |
| 170.00 | 0.05 | 5.20 | 2.63 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.07 | 0.00 | -0.07 | 5/4/2026 | 5/27/2026 3:59:51 PM EST |
| 175.00 | 0.35 | 5.00 | 2.68 | 2.57 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.52 | -0.09 | 0.00 | -0.08 | 5/21/2026 | 5/27/2026 3:59:51 PM EST |
| 180.00 | 0.90 | 2.80 | 1.85 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.44 | -0.12 | 0.00 | -0.09 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 185.00 | 1.50 | 2.95 | 2.23 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.43 | -0.14 | 0.01 | -0.10 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 190.00 | 2.55 | 3.80 | 3.18 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.43 | -0.17 | 0.01 | -0.11 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 195.00 | 2.50 | 5.10 | 3.80 | 12.51 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.41 | -0.20 | 0.01 | -0.11 | 5/12/2026 | 5/27/2026 3:59:51 PM EST |
| 200.00 | 4.30 | 6.10 | 5.20 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.41 | -0.24 | 0.01 | -0.12 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 210.00 | 6.70 | 9.10 | 7.90 | 18.20 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.39 | -0.34 | 0.01 | -0.13 | 5/6/2026 | 5/27/2026 3:59:51 PM EST |
| 220.00 | 10.70 | 13.70 | 12.20 | 15.11 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.38 | -0.47 | 0.01 | -0.13 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 230.00 | 16.10 | 19.70 | 17.90 | 36.60 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.37 | -0.59 | 0.01 | -0.13 | 5/4/2026 | 5/27/2026 3:59:51 PM EST |
| 240.00 | 23.10 | 27.10 | 25.10 | % | 0.10 | 0 | 0 | 0.37 | -0.69 | 0.01 | -0.12 | 5/27/2026 3:59:51 PM EST | |||
| 250.00 | 29.30 | 36.00 | 32.65 | % | 0.13 | 0 | 0 | 0.50 | -0.77 | 0.01 | -0.11 | 5/27/2026 3:59:51 PM EST | |||
| 260.00 | 38.40 | 44.50 | 41.45 | % | 0.16 | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.10 | 5/27/2026 3:59:51 PM EST | |||
| 270.00 | 47.70 | 54.00 | 50.85 | % | 0.19 | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.08 | 5/27/2026 3:59:51 PM EST | |||
| 280.00 | 57.10 | 63.80 | 60.45 | % | 0.22 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.05 | 5/27/2026 3:59:51 PM EST | |||
| 290.00 | 66.90 | 73.70 | 70.30 | % | 0.24 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.05 | 5/27/2026 3:59:51 PM EST | |||
| 300.00 | 76.80 | 83.70 | 80.25 | % | 0.27 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.03 | 5/27/2026 3:59:51 PM EST | |||
| 310.00 | 86.70 | 93.70 | 90.20 | % | 0.29 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 5/27/2026 3:59:51 PM EST |