Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $167.73 as of 7/11/2025 8:44:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 78.70 | 86.80 | 82.75 | 85.30 | 0.00 | 0.00% | 0.97 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 90.00 | 73.70 | 81.80 | 77.75 | 80.31 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 95.00 | 68.70 | 76.80 | 72.75 | % | 0.77 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 100.00 | 63.60 | 71.90 | 67.75 | 65.92 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 105.00 | 58.50 | 67.20 | 62.85 | 60.93 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 110.00 | 53.50 | 62.20 | 57.85 | % | 0.53 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 115.00 | 48.60 | 57.20 | 52.90 | % | 0.46 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 120.00 | 43.50 | 51.90 | 47.70 | % | 0.40 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 125.00 | 38.70 | 47.20 | 42.95 | 43.51 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 130.00 | 33.70 | 41.90 | 37.80 | 38.02 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 135.00 | 28.60 | 37.20 | 32.90 | 33.05 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.96 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 140.00 | 23.70 | 31.90 | 27.80 | 25.47 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.70 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 145.00 | 18.70 | 27.00 | 22.85 | 20.48 | 0.00 | 0.00% | 0.16 | 0 | 34 | 1.51 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 150.00 | 13.90 | 22.10 | 18.00 | 13.90 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.31 | 0.95 | 0.01 | -0.06 | 6/27/2025 | 7/11/2025 4:00:05 PM EST |
| 155.00 | 9.90 | 16.90 | 13.40 | 16.40 | 0.00 | 0.00% | 0.09 | 0 | 248 | 1.08 | 0.92 | 0.02 | -0.08 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 160.00 | 7.10 | 9.90 | 8.50 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 268 | 0.61 | 0.80 | 0.03 | -0.16 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 165.00 | 4.30 | 5.50 | 4.90 | 5.49 | -2.51 | -31.38% | 0.03 | 2 | 609 | 0.39 | 0.61 | 0.04 | -0.22 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 170.00 | 0.95 | 4.00 | 2.48 | 2.00 | -2.48 | -55.36% | 0.01 | 14 | 754 | 0.28 | 0.39 | 0.04 | -0.22 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.75 | -1.15 | -60.53% | 0.00 | 10 | 211 | 0.39 | 0.20 | 0.03 | -0.16 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 180.00 | 0.10 | 0.90 | 0.50 | 0.50 | -0.30 | -37.50% | 0.00 | 1 | 242 | 0.40 | 0.08 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.45 | 0.03 | 0.01 | -0.03 | 7/3/2025 | 7/11/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.27 | 0.01 | 0.00 | -0.01 | 7/2/2025 | 7/11/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.17 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.51 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.81 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 7/11/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 3.20 | 1.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 4:00:05 PM EST |
| 340.00 | 0.00 | 3.20 | 1.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/11/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.95 | 1.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.44 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 4.50 | 2.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 4.50 | 2.25 | 3.58 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.75 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 61 | 2.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.23 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,094 | 0.75 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 150.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.17 | -45.95% | 0.00 | 25 | 435 | 0.46 | -0.05 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.30 | -0.15 | -33.34% | 0.00 | 62 | 334 | 0.52 | -0.08 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 160.00 | 0.50 | 2.40 | 1.45 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.44 | -0.20 | 0.03 | -0.16 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 165.00 | 1.85 | 3.10 | 2.48 | 1.73 | -0.22 | -11.29% | 0.02 | 6 | 102 | 0.38 | -0.39 | 0.04 | -0.22 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 170.00 | 3.60 | 8.30 | 5.95 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.47 | -0.61 | 0.04 | -0.22 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 175.00 | 4.70 | 10.40 | 7.55 | 7.20 | -2.20 | -23.41% | 0.04 | 5 | 60 | 0.60 | -0.80 | 0.03 | -0.16 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 180.00 | 8.30 | 16.70 | 12.50 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.92 | -0.92 | 0.02 | -0.08 | 6/20/2025 | 7/11/2025 4:00:05 PM EST |
| 185.00 | 13.70 | 21.40 | 17.55 | 15.30 | 0.00 | 0.00% | 0.09 | 0 | 28 | 1.04 | -0.97 | 0.01 | -0.03 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 190.00 | 18.20 | 26.60 | 22.40 | 26.40 | 0.00 | 0.00% | 0.12 | 0 | 73 | 1.20 | -0.99 | 0.00 | -0.01 | 6/30/2025 | 7/11/2025 4:00:05 PM EST |
| 195.00 | 23.20 | 31.40 | 27.30 | 22.96 | 0.00 | 0.00% | 0.14 | 0 | 95 | 1.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 200.00 | 27.90 | 36.40 | 32.15 | 27.99 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 210.00 | 37.90 | 46.40 | 42.15 | 36.96 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 7/11/2025 4:00:05 PM EST |
| 220.00 | 47.90 | 56.40 | 52.15 | 21.64 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/11/2025 4:00:05 PM EST |
| 230.00 | 57.90 | 66.40 | 62.15 | 26.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 7/11/2025 4:00:05 PM EST |
| 240.00 | 67.90 | 76.40 | 72.15 | % | 0.30 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 250.00 | 77.90 | 86.40 | 82.15 | % | 0.33 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 260.00 | 87.90 | 96.40 | 92.15 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 270.00 | 97.90 | 106.40 | 102.15 | % | 0.38 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 280.00 | 107.90 | 116.40 | 112.15 | % | 0.40 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 290.00 | 117.90 | 126.40 | 122.15 | % | 0.42 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 300.00 | 127.90 | 136.40 | 132.15 | % | 0.44 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 310.00 | 137.90 | 146.40 | 142.15 | % | 0.46 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 320.00 | 147.90 | 156.40 | 152.15 | % | 0.48 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 330.00 | 157.90 | 166.40 | 162.15 | % | 0.49 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 340.00 | 167.90 | 176.40 | 172.15 | % | 0.51 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST |