Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $161.56 as of 5/27/2025 3:24:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 75.20 | 83.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 90.00 | 70.30 | 78.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 95.00 | 65.30 | 73.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 100.00 | 60.50 | 68.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 105.00 | 55.60 | 63.90 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 110.00 | 50.80 | 59.00 | % | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:59:03 PM EST | |||
| 115.00 | 45.80 | 54.10 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:59:03 PM EST | |||
| 120.00 | 40.90 | 49.30 | % | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.03 | 5/27/2025 2:59:03 PM EST | |||
| 125.00 | 36.40 | 44.50 | % | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.04 | 5/27/2025 2:59:03 PM EST | |||
| 130.00 | 32.00 | 36.60 | 23.70 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.91 | 0.01 | -0.06 | 4/25/2025 | 5/27/2025 2:59:03 PM EST |
| 135.00 | 27.30 | 33.50 | % | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.06 | 5/27/2025 2:59:03 PM EST | |||
| 140.00 | 25.30 | 26.80 | 25.40 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.84 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 145.00 | 21.00 | 22.80 | 23.47 | 0.00 | 0.00% | 0 | 31 | 0.41 | 0.80 | 0.01 | -0.08 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 150.00 | 16.60 | 18.90 | 13.50 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.75 | 0.01 | -0.09 | 5/6/2025 | 5/27/2025 2:59:03 PM EST |
| 155.00 | 14.40 | 15.20 | 15.97 | 0.00 | 0.00% | 0 | 250 | 0.39 | 0.68 | 0.01 | -0.09 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 160.00 | 11.40 | 11.80 | 11.80 | +0.80 | +7.28% | 20 | 121 | 0.38 | 0.61 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 165.00 | 8.70 | 9.20 | 9.50 | 0.00 | 0.00% | 0 | 167 | 0.37 | 0.52 | 0.02 | -0.09 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 170.00 | 6.40 | 6.90 | 6.30 | 0.00 | 0.00% | 0 | 451 | 0.36 | 0.43 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 175.00 | 4.60 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 133 | 0.35 | 0.34 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 180.00 | 3.20 | 3.50 | 3.45 | +0.35 | +11.29% | 1 | 174 | 0.35 | 0.26 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 185.00 | 2.20 | 2.50 | 2.40 | -0.10 | -4.00% | 1 | 208 | 0.28 | 0.19 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 190.00 | 0.00 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 79 | 0.34 | 0.14 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 195.00 | 0.95 | 1.15 | 1.01 | 0.00 | 0.00% | 0 | 52 | 0.34 | 0.10 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 200.00 | 0.05 | 1.50 | 2.45 | 0.00 | 0.00% | 0 | 88 | 0.32 | 0.07 | 0.01 | -0.03 | 5/13/2025 | 5/27/2025 2:59:03 PM EST |
| 210.00 | 0.30 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 94 | 0.42 | 0.03 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 220.00 | 0.00 | 0.80 | 1.43 | 0.00 | 0.00% | 0 | 123 | 0.48 | 0.01 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 2:59:03 PM EST |
| 230.00 | 0.00 | 1.50 | 1.64 | 0.00 | 0.00% | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:59:03 PM EST |
| 240.00 | 0.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:03 PM EST |
| 250.00 | 0.00 | 1.50 | 1.16 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 2:59:03 PM EST |
| 260.00 | 0.00 | 1.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/27/2025 2:59:03 PM EST |
| 280.00 | 0.00 | 1.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 320.00 | 0.00 | 1.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 330.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:59:03 PM EST |
| 340.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:59:03 PM EST |
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 105.00 | 0.05 | 1.00 | 0.31 | 0.00 | 0.00% | 0 | 9 | 0.63 | -0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:59:03 PM EST |
| 110.00 | 0.10 | 1.50 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.02 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 1.30 | 3.58 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.02 | 0.00 | -0.02 | 4/21/2025 | 5/27/2025 2:59:03 PM EST |
| 120.00 | 0.00 | 1.50 | 1.02 | 0.00 | 0.00% | 0 | 56 | 0.64 | -0.04 | 0.00 | -0.03 | 5/8/2025 | 5/27/2025 2:59:03 PM EST |
| 125.00 | 0.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 40 | 0.57 | -0.05 | 0.00 | -0.04 | 5/8/2025 | 5/27/2025 2:59:03 PM EST |
| 130.00 | 0.15 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 60 | 0.41 | -0.09 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 135.00 | 0.80 | 3.40 | 2.65 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.11 | 0.01 | -0.06 | 5/9/2025 | 5/27/2025 2:59:03 PM EST |
| 140.00 | 1.40 | 2.00 | 1.79 | 0.00 | 0.00% | 0 | 39 | 0.40 | -0.16 | 0.01 | -0.08 | 5/12/2025 | 5/27/2025 2:59:03 PM EST |
| 145.00 | 2.30 | 2.70 | 2.53 | -0.67 | -20.94% | 12 | 1,082 | 0.40 | -0.20 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 150.00 | 3.60 | 3.90 | 4.80 | 0.00 | 0.00% | 0 | 162 | 0.39 | -0.25 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 155.00 | 5.00 | 5.30 | 5.75 | -0.35 | -5.74% | 1 | 306 | 0.38 | -0.32 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 160.00 | 6.80 | 7.70 | 8.26 | -0.14 | -1.67% | 1 | 59 | 0.38 | -0.39 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 165.00 | 9.10 | 9.50 | 9.32 | -1.98 | -17.53% | 1 | 72 | 0.37 | -0.48 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 170.00 | 11.60 | 12.80 | 10.10 | 0.00 | 0.00% | 0 | 95 | 0.36 | -0.57 | 0.02 | -0.09 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 175.00 | 13.80 | 16.10 | 11.30 | 0.00 | 0.00% | 0 | 61 | 0.34 | -0.66 | 0.02 | -0.08 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 180.00 | 18.30 | 19.00 | 14.10 | 0.00 | 0.00% | 0 | 82 | 0.33 | -0.74 | 0.02 | -0.07 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 185.00 | 21.80 | 24.80 | 18.41 | 0.00 | 0.00% | 0 | 30 | 0.35 | -0.81 | 0.01 | -0.06 | 5/15/2025 | 5/27/2025 2:59:03 PM EST |
| 190.00 | 26.50 | 27.40 | 33.94 | 0.00 | 0.00% | 0 | 73 | 0.40 | -0.86 | 0.01 | -0.05 | 5/5/2025 | 5/27/2025 2:59:03 PM EST |
| 195.00 | 29.80 | 35.00 | 21.80 | 0.00 | 0.00% | 0 | 97 | 0.57 | -0.90 | 0.01 | -0.04 | 2/24/2025 | 5/27/2025 2:59:03 PM EST |
| 200.00 | 32.00 | 40.40 | 28.21 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.93 | 0.01 | -0.03 | 5/12/2025 | 5/27/2025 2:59:03 PM EST |
| 210.00 | 41.80 | 50.20 | 36.96 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 3/5/2025 | 5/27/2025 2:59:03 PM EST |
| 220.00 | 51.70 | 60.20 | 21.64 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 5/27/2025 2:59:03 PM EST |
| 230.00 | 61.70 | 70.10 | 26.10 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 5/27/2025 2:59:03 PM EST |
| 240.00 | 71.70 | 80.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 250.00 | 81.70 | 90.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 260.00 | 91.80 | 100.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 270.00 | 101.70 | 110.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 280.00 | 111.80 | 120.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 290.00 | 121.70 | 130.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 300.00 | 131.80 | 140.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 310.00 | 141.80 | 150.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 320.00 | 151.70 | 160.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 330.00 | 161.70 | 170.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 340.00 | 171.70 | 180.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST |