Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $156.46 as of 6/20/2025 9:16:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 48.30 | 57.00 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 110.00 | 43.40 | 52.00 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 115.00 | 38.60 | 47.30 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 120.00 | 34.10 | 41.90 | % | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 125.00 | 29.50 | 37.30 | % | 0 | 0 | 0.72 | 0.91 | 0.01 | -0.05 | 6/20/2025 3:59:51 PM EST | |||
| 130.00 | 25.10 | 32.80 | % | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 135.00 | 20.80 | 29.40 | % | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 140.00 | 16.90 | 25.00 | % | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.08 | 6/20/2025 3:59:51 PM EST | |||
| 145.00 | 12.90 | 21.50 | % | 0 | 0 | 0.43 | 0.72 | 0.01 | -0.08 | 6/20/2025 3:59:51 PM EST | |||
| 150.00 | 9.70 | 17.50 | % | 0 | 0 | 0.41 | 0.65 | 0.02 | -0.09 | 6/20/2025 3:59:51 PM EST | |||
| 155.00 | 10.40 | 12.40 | % | 0 | 0 | 0.43 | 0.56 | 0.02 | -0.09 | 6/20/2025 3:59:51 PM EST | |||
| 160.00 | 8.00 | 12.80 | % | 0 | 0 | 0.48 | 0.48 | 0.02 | -0.09 | 6/20/2025 3:59:51 PM EST | |||
| 165.00 | 3.00 | 8.20 | % | 0 | 0 | 0.42 | 0.39 | 0.02 | -0.08 | 6/20/2025 3:59:51 PM EST | |||
| 170.00 | 0.80 | 5.40 | % | 0 | 0 | 0.31 | 0.30 | 0.02 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 175.00 | 3.00 | 4.50 | % | 0 | 0 | 0.40 | 0.23 | 0.01 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 180.00 | 2.10 | 2.90 | % | 0 | 0 | 0.38 | 0.17 | 0.01 | -0.05 | 6/20/2025 3:59:51 PM EST | |||
| 185.00 | 0.80 | 2.35 | % | 0 | 0 | 0.37 | 0.12 | 0.01 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 190.00 | 0.40 | 5.40 | % | 0 | 0 | 0.48 | 0.08 | 0.01 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 4.50 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 4.40 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 4.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.40 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.50 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 4.60 | % | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.70 | % | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 125.00 | 0.10 | 1.90 | 1.00 | % | 1 | 0 | 0.42 | -0.09 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.50 | -0.12 | 0.01 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 135.00 | 0.05 | 6.50 | % | 0 | 0 | 0.48 | -0.16 | 0.01 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 140.00 | 0.85 | 5.70 | % | 0 | 0 | 0.41 | -0.22 | 0.01 | -0.08 | 6/20/2025 3:59:51 PM EST | |||
| 145.00 | 1.15 | 7.30 | % | 0 | 0 | 0.38 | -0.28 | 0.01 | -0.08 | 6/20/2025 3:59:51 PM EST | |||
| 150.00 | 2.40 | 10.70 | % | 0 | 0 | 0.40 | -0.35 | 0.02 | -0.09 | 6/20/2025 3:59:51 PM EST | |||
| 155.00 | 4.20 | 12.80 | % | 0 | 0 | 0.39 | -0.44 | 0.02 | -0.09 | 6/20/2025 3:59:51 PM EST | |||
| 160.00 | 6.70 | 15.10 | 10.20 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.52 | 0.02 | -0.09 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 165.00 | 13.00 | 18.10 | % | 0 | 0 | 0.44 | -0.61 | 0.02 | -0.08 | 6/20/2025 3:59:51 PM EST | |||
| 170.00 | 13.00 | 21.30 | % | 0 | 0 | 0.36 | -0.70 | 0.02 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 175.00 | 19.50 | 22.10 | 21.00 | % | 1 | 0 | 0.35 | -0.77 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 180.00 | 23.90 | 26.10 | 24.05 | % | 1 | 0 | 0.34 | -0.83 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 185.00 | 25.50 | 33.10 | % | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 190.00 | 29.40 | 37.80 | % | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 195.00 | 34.10 | 42.80 | % | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 200.00 | 39.00 | 47.70 | % | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 210.00 | 49.00 | 57.70 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 220.00 | 59.00 | 67.70 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 230.00 | 69.00 | 77.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |