Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $141.85 as of 8/1/2025 8:38:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 28.80 | 37.20 | 33.00 | % | 0.30 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 115.00 | 24.20 | 32.30 | 28.25 | % | 0.25 | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.04 | 8/1/2025 4:00:03 PM EST | |||
| 120.00 | 19.90 | 28.00 | 23.95 | % | 0.20 | 0 | 0 | 0.70 | 0.90 | 0.01 | -0.05 | 8/1/2025 4:00:03 PM EST | |||
| 125.00 | 15.40 | 23.80 | 19.60 | % | 0.16 | 0 | 0 | 0.65 | 0.85 | 0.01 | -0.07 | 8/1/2025 4:00:03 PM EST | |||
| 130.00 | 14.60 | 15.80 | 15.20 | % | 0.12 | 0 | 0 | 0.61 | 0.78 | 0.02 | -0.08 | 8/1/2025 4:00:03 PM EST | |||
| 135.00 | 10.80 | 12.10 | 11.45 | % | 0.08 | 0 | 0 | 0.32 | 0.70 | 0.02 | -0.08 | 8/1/2025 4:00:03 PM EST | |||
| 140.00 | 7.50 | 9.10 | 8.30 | % | 0.06 | 0 | 0 | 0.32 | 0.60 | 0.02 | -0.08 | 8/1/2025 4:00:03 PM EST | |||
| 145.00 | 5.10 | 6.50 | 5.80 | 6.70 | -2.30 | -25.56% | 0.04 | 1 | 19 | 0.32 | 0.48 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 150.00 | 3.20 | 4.70 | 3.95 | 4.50 | -3.50 | -43.75% | 0.03 | 5 | 27 | 0.32 | 0.35 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 155.00 | 2.05 | 3.20 | 2.63 | 3.05 | -1.95 | -39.00% | 0.02 | 17 | 13 | 0.32 | 0.24 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 160.00 | 1.20 | 2.15 | 1.68 | 1.83 | -1.47 | -44.55% | 0.01 | 19 | 15 | 0.32 | 0.16 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 165.00 | 0.70 | 1.35 | 1.03 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.32 | 0.11 | 0.01 | -0.03 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 170.00 | 0.40 | 3.40 | 1.90 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.42 | 0.06 | 0.01 | -0.02 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 3.30 | 1.65 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | 0.03 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 3.10 | 1.55 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.63 | 0.02 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 4.40 | 2.20 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.76 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 3.10 | 1.55 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 115.00 | 0.40 | 3.30 | 1.85 | % | 0.02 | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.04 | 8/1/2025 4:00:03 PM EST | |||
| 120.00 | 0.85 | 1.55 | 1.20 | 1.01 | +0.46 | +83.64% | 0.01 | 51 | 25 | 0.41 | -0.10 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 125.00 | 1.30 | 1.90 | 1.60 | 1.47 | +0.58 | +65.17% | 0.01 | 1 | 33 | 0.38 | -0.15 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 130.00 | 2.05 | 3.00 | 2.53 | 2.49 | +1.04 | +71.73% | 0.02 | 62 | 68 | 0.37 | -0.22 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 135.00 | 3.20 | 4.50 | 3.85 | 3.84 | +1.45 | +60.67% | 0.03 | 8 | 56 | 0.36 | -0.30 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 140.00 | 5.20 | 6.50 | 5.85 | 5.58 | +2.58 | +86.00% | 0.04 | 7 | 21 | 0.35 | -0.40 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 145.00 | 7.40 | 8.90 | 8.15 | 8.30 | +3.00 | +56.61% | 0.06 | 3 | 39 | 0.34 | -0.52 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 150.00 | 10.90 | 11.90 | 11.40 | 8.43 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.39 | -0.65 | 0.02 | -0.07 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 155.00 | 14.60 | 15.60 | 15.10 | 9.73 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | -0.76 | 0.02 | -0.05 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 160.00 | 16.60 | 22.40 | 19.50 | 12.08 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.56 | -0.84 | 0.02 | -0.04 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 165.00 | 19.30 | 27.40 | 23.35 | 9.78 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.63 | -0.89 | 0.01 | -0.03 | 7/21/2025 | 8/1/2025 4:00:03 PM EST |
| 170.00 | 23.90 | 32.20 | 28.05 | % | 0.17 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 175.00 | 28.60 | 37.10 | 32.85 | 27.79 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.73 | -0.97 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 180.00 | 33.90 | 42.10 | 38.00 | % | 0.21 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 185.00 | 38.90 | 47.10 | 43.00 | % | 0.23 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 190.00 | 43.90 | 52.10 | 48.00 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 195.00 | 48.90 | 57.10 | 53.00 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 200.00 | 53.90 | 62.10 | 58.00 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 210.00 | 63.90 | 72.10 | 68.00 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 220.00 | 73.90 | 82.10 | 78.00 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 230.00 | 83.90 | 92.10 | 88.00 | % | 0.38 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 240.00 | 93.90 | 102.10 | 98.00 | % | 0.41 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST |