Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $214.33 as of 11/20/2024 8:31:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 119.40 | 129.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 92.50 | 117.00 | 126.90 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 114.50 | 124.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 97.50 | 112.00 | 121.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 110.00 | 119.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 105.00 | 114.80 | 86.83 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 100.00 | 109.90 | % | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 115.00 | 95.10 | 104.60 | % | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 90.00 | 99.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 85.00 | 94.40 | % | 0 | 12 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 80.00 | 89.60 | 50.96 | 0.00 | 0.00% | 0 | 8 | 1.47 | 1.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 75.00 | 84.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 70.00 | 79.40 | 51.47 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 3:59:59 PM EST |
| 145.00 | 65.50 | 73.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 60.60 | 67.80 | 41.74 | 0.00 | 0.00% | 0 | 20 | 1.07 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:59 PM EST |
| 155.00 | 55.60 | 63.30 | 42.21 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 11/20/2024 3:59:59 PM EST |
| 160.00 | 50.10 | 59.60 | 28.60 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.99 | 0.00 | -0.02 | 6/21/2024 | 11/20/2024 3:59:59 PM EST |
| 165.00 | 45.10 | 54.80 | 38.20 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.98 | 0.00 | -0.02 | 7/15/2024 | 11/20/2024 3:59:59 PM EST |
| 170.00 | 40.00 | 49.90 | 22.37 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.97 | 0.00 | -0.03 | 6/21/2024 | 11/20/2024 3:59:59 PM EST |
| 175.00 | 35.30 | 44.80 | 23.40 | 0.00 | 0.00% | 0 | 179 | 0.80 | 0.95 | 0.00 | -0.04 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 180.00 | 31.40 | 38.50 | 28.50 | 0.00 | 0.00% | 0 | 103 | 0.68 | 0.93 | 0.00 | -0.06 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 185.00 | 26.30 | 33.20 | 24.00 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.90 | 0.01 | -0.08 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 190.00 | 21.70 | 27.40 | 16.36 | 0.00 | 0.00% | 0 | 27 | 0.46 | 0.87 | 0.01 | -0.08 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 17.50 | 22.70 | 23.75 | 0.00 | 0.00% | 0 | 23 | 0.41 | 0.83 | 0.01 | -0.10 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 200.00 | 16.70 | 17.90 | 16.30 | 0.00 | 0.00% | 0 | 44 | 0.34 | 0.77 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 205.00 | 13.00 | 16.00 | 12.45 | 0.00 | 0.00% | 0 | 422 | 0.37 | 0.70 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 10.10 | 10.60 | 9.30 | 0.00 | 0.00% | 0 | 82 | 0.32 | 0.61 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 215.00 | 7.30 | 7.90 | 6.30 | -0.65 | -9.36% | 2 | 101 | 0.32 | 0.51 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 5.10 | 5.70 | 4.40 | -0.80 | -15.39% | 2 | 82 | 0.31 | 0.40 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 225.00 | 3.50 | 4.00 | 3.40 | -0.10 | -2.86% | 9 | 579 | 0.31 | 0.30 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 2.20 | 2.65 | 2.05 | -0.15 | -6.82% | 60 | 205 | 0.31 | 0.23 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 235.00 | 1.45 | 1.80 | 1.35 | +0.05 | +3.85% | 8 | 133 | 0.31 | 0.16 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 240.00 | 0.85 | 2.30 | 0.87 | -0.65 | -42.77% | 3 | 132 | 0.35 | 0.11 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 245.00 | 0.50 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 171 | 0.34 | 0.08 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 250.00 | 0.15 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 88 | 0.31 | 0.05 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 260.00 | 0.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 83 | 0.50 | 0.02 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 270.00 | 0.00 | 1.50 | 7.10 | 0.00 | 0.00% | 0 | 80 | 0.57 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 11/20/2024 3:59:59 PM EST |
| 280.00 | 0.00 | 1.50 | 1.80 | 0.00 | 0.00% | 0 | 37 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 3:59:59 PM EST |
| 290.00 | 0.00 | 1.50 | 0.32 | 0.00 | 0.00% | 0 | 39 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 300.00 | 0.00 | 1.50 | 1.27 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:59 PM EST |
| 310.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 86 | 0.81 | 0.00 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 3:59:59 PM EST |
| 320.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:59 PM EST |
| 330.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.30 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 92.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 59 | 1.40 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 97.50 | 0.00 | 0.40 | % | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.45 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 1.50 | % | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 1.50 | 2.13 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 34 | 0.85 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 145.00 | 0.00 | 1.50 | 0.53 | 0.00 | 0.00% | 0 | 28 | 0.94 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:59 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | -0.08 | -50.00% | 4 | 161 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 104 | 0.55 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 160.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 56 | 0.46 | -0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 165.00 | 0.05 | 2.90 | 0.31 | 0.00 | 0.00% | 0 | 52 | 0.60 | -0.02 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 170.00 | 0.05 | 1.50 | 1.07 | 0.00 | 0.00% | 0 | 81 | 0.48 | -0.03 | 0.00 | -0.03 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 175.00 | 0.10 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 670 | 0.45 | -0.05 | 0.00 | -0.04 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 180.00 | 0.40 | 1.50 | 0.53 | 0.00 | 0.00% | 0 | 74 | 0.43 | -0.07 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 185.00 | 0.25 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 101 | 0.37 | -0.10 | 0.01 | -0.08 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 190.00 | 0.75 | 2.45 | 1.10 | 0.00 | 0.00% | 0 | 234 | 0.38 | -0.13 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 1.30 | 2.90 | 2.05 | +0.79 | +62.70% | 1 | 1,229 | 0.36 | -0.17 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 200.00 | 2.15 | 2.80 | 2.70 | -0.05 | -1.82% | 12 | 1,145 | 0.32 | -0.23 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 205.00 | 3.50 | 4.10 | 4.60 | +0.20 | +4.55% | 2 | 642 | 0.32 | -0.30 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 5.20 | 6.00 | 6.70 | +0.40 | +6.35% | 3 | 587 | 0.32 | -0.39 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 215.00 | 7.40 | 8.00 | 8.97 | 0.00 | 0.00% | 0 | 48 | 0.31 | -0.49 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 9.50 | 11.00 | 11.89 | +0.53 | +4.67% | 2 | 150 | 0.29 | -0.60 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 225.00 | 10.00 | 14.10 | 15.23 | 0.00 | 0.00% | 0 | 91 | 0.33 | -0.70 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 14.40 | 19.60 | 16.75 | 0.00 | 0.00% | 0 | 51 | 0.42 | -0.77 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 235.00 | 19.00 | 26.00 | 16.00 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.84 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 240.00 | 23.90 | 30.40 | 15.50 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.89 | 0.01 | -0.06 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 245.00 | 27.80 | 35.10 | % | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 250.00 | 31.40 | 41.00 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 260.00 | 41.20 | 51.00 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 270.00 | 51.10 | 60.80 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 280.00 | 61.00 | 70.80 | 62.30 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 290.00 | 71.30 | 80.80 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/2/2024 | 11/20/2024 3:59:59 PM EST |
| 300.00 | 81.00 | 90.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 310.00 | 91.10 | 100.90 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 11/20/2024 3:59:59 PM EST |
| 320.00 | 101.20 | 111.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 330.00 | 111.10 | 121.00 | 12.10 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 11/20/2024 3:59:59 PM EST |