Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $186.06 as of 9/6/2024 4:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 70.50 | 79.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 115.00 | 65.50 | 74.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 120.00 | 60.80 | 69.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 125.00 | 55.50 | 64.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 130.00 | 50.50 | 59.00 | 64.98 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | -0.02 | 7/23/2024 | 9/6/2024 3:59:58 PM EST |
| 135.00 | 45.30 | 54.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 140.00 | 40.80 | 49.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 145.00 | 35.60 | 44.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 150.00 | 30.60 | 39.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 155.00 | 25.70 | 34.20 | % | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 160.00 | 21.00 | 29.40 | % | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.08 | 9/6/2024 3:59:58 PM EST | |||
| 165.00 | 16.20 | 24.40 | % | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.10 | 9/6/2024 3:59:58 PM EST | |||
| 170.00 | 11.60 | 19.90 | 16.77 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.86 | 0.01 | -0.15 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 175.00 | 7.50 | 15.70 | % | 0 | 0 | 0.70 | 0.78 | 0.02 | -0.18 | 9/6/2024 3:59:58 PM EST | |||
| 180.00 | 7.40 | 8.30 | 8.30 | +1.10 | +15.28% | 24 | 9 | 0.33 | 0.66 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 185.00 | 4.70 | 5.60 | 6.10 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.52 | 0.03 | -0.20 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 190.00 | 2.50 | 3.40 | 2.92 | -0.60 | -17.05% | 12 | 118 | 0.34 | 0.37 | 0.03 | -0.18 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 195.00 | 1.20 | 2.10 | 1.60 | -0.17 | -9.61% | 4 | 2,090 | 0.34 | 0.23 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 200.00 | 0.60 | 1.05 | 0.80 | -0.10 | -11.12% | 33 | 1,375 | 0.34 | 0.13 | 0.02 | -0.10 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 210.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 2,226 | 0.45 | 0.03 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 220.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 334 | 0.50 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 230.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 240.00 | 0.00 | 3.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 260.00 | 0.00 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:58 PM EST |
| 270.00 | 0.00 | 4.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 280.00 | 0.00 | 4.30 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:58 PM EST |
| 290.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.85 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:58 PM EST |
| 300.00 | 0.00 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.30 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.30 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 4.30 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 4.30 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.30 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 4.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:58 PM EST |
| 145.00 | 0.00 | 1.50 | 1.11 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | -0.03 | 7/19/2024 | 9/6/2024 3:59:58 PM EST |
| 150.00 | 0.00 | 4.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.65 | 0.14 | 0.00 | 0.00% | 0 | 118 | 0.79 | -0.02 | 0.00 | -0.04 | 8/19/2024 | 9/6/2024 3:59:58 PM EST |
| 160.00 | 0.00 | 0.50 | 0.35 | -0.57 | -61.96% | 10 | 51 | 0.50 | -0.04 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 165.00 | 0.00 | 1.40 | 0.67 | 0.00 | 0.00% | 0 | 38 | 0.55 | -0.08 | 0.01 | -0.10 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 170.00 | 0.60 | 1.55 | 0.39 | -1.28 | -76.65% | 1 | 39 | 0.41 | -0.14 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 175.00 | 1.25 | 2.25 | 1.75 | 0.00 | 0.00% | 0 | 60 | 0.38 | -0.22 | 0.02 | -0.18 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 180.00 | 1.35 | 3.10 | 3.28 | 0.00 | 0.00% | 0 | 1,515 | 0.35 | -0.34 | 0.03 | -0.20 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 185.00 | 4.10 | 5.00 | 5.10 | 0.00 | 0.00% | 15 | 508 | 0.32 | -0.48 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 190.00 | 7.50 | 8.40 | 9.35 | 0.00 | 0.00% | 0 | 134 | 0.36 | -0.63 | 0.03 | -0.18 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 195.00 | 10.50 | 13.00 | 12.70 | -0.44 | -3.35% | 1 | 313 | 0.36 | -0.77 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 200.00 | 11.50 | 19.20 | 12.50 | -2.98 | -19.26% | 1 | 149 | 0.68 | -0.87 | 0.02 | -0.10 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 210.00 | 21.30 | 29.80 | 27.10 | 0.00 | 0.00% | 0 | 34 | 0.90 | -0.97 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 220.00 | 31.30 | 39.70 | 37.70 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 230.00 | 41.30 | 49.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 240.00 | 51.30 | 59.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 250.00 | 61.30 | 69.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 260.00 | 71.30 | 79.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 270.00 | 81.30 | 89.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 280.00 | 91.30 | 99.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 290.00 | 101.30 | 109.80 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 300.00 | 111.30 | 119.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |