Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $161.29 as of 5/30/2025 7:05:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 60.60 | 69.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 55.60 | 64.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 50.90 | 59.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 45.60 | 54.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 40.60 | 49.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 120.00 | 35.60 | 44.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 125.00 | 30.70 | 39.40 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 130.00 | 25.80 | 34.40 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 135.00 | 20.90 | 29.60 | % | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 140.00 | 16.30 | 24.90 | 17.20 | 0.00 | 0.00% | 0 | 21 | 0.75 | 0.92 | 0.01 | -0.05 | 5/6/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 11.80 | 20.30 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.86 | 0.01 | -0.08 | 4/30/2025 | 5/30/2025 3:59:55 PM EST |
| 150.00 | 10.60 | 14.40 | 26.97 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.77 | 0.02 | -0.11 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 155.00 | 7.90 | 10.60 | 10.58 | 0.00 | 0.00% | 0 | 140 | 0.42 | 0.66 | 0.02 | -0.13 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 160.00 | 5.40 | 8.60 | 5.30 | -2.70 | -33.75% | 3 | 125 | 0.45 | 0.52 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 165.00 | 2.65 | 4.00 | 4.38 | -0.32 | -6.81% | 1 | 156 | 0.35 | 0.38 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 170.00 | 1.30 | 2.60 | 2.10 | -0.75 | -26.32% | 1 | 1,274 | 0.35 | 0.25 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 175.00 | 0.15 | 1.45 | 1.70 | 0.00 | 0.00% | 0 | 598 | 0.37 | 0.15 | 0.02 | -0.08 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 180.00 | 0.20 | 4.80 | 0.79 | 0.00 | 0.00% | 0 | 127 | 0.64 | 0.09 | 0.01 | -0.06 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 185.00 | 0.10 | 4.40 | 0.36 | 0.00 | 0.00% | 0 | 1,305 | 0.53 | 0.05 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 190.00 | 0.30 | 0.55 | 0.30 | +0.04 | +15.39% | 31 | 280 | 0.45 | 0.04 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.70 | 0.27 | 0.00 | 0.00% | 0 | 44 | 0.69 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 28 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 4.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 4.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 4.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.30 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 4.30 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 4.30 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.80 | 1.43 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.80 | 1.80 | 0.00 | 0.00% | 0 | 32 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 80 | 0.55 | -0.01 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 4.30 | 0.13 | 0.00 | 0.00% | 0 | 275 | 0.81 | -0.02 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 135.00 | 0.05 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.57 | -0.04 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 140.00 | 0.35 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 423 | 0.45 | -0.08 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 0.50 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 134 | 0.38 | -0.14 | 0.01 | -0.08 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 150.00 | 1.45 | 2.35 | 2.15 | +0.25 | +13.16% | 2 | 77 | 0.38 | -0.23 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 155.00 | 2.80 | 3.90 | 3.05 | 0.00 | 0.00% | 0 | 170 | 0.37 | -0.34 | 0.02 | -0.13 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 160.00 | 4.70 | 5.80 | 5.70 | +0.55 | +10.68% | 14 | 358 | 0.35 | -0.48 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 165.00 | 7.90 | 9.60 | 7.50 | 0.00 | 0.00% | 0 | 61 | 0.39 | -0.62 | 0.03 | -0.13 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 170.00 | 11.10 | 13.70 | 11.80 | 0.00 | 0.00% | 0 | 109 | 0.40 | -0.75 | 0.02 | -0.10 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 175.00 | 12.10 | 20.50 | 8.60 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.85 | 0.02 | -0.08 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 180.00 | 16.40 | 25.00 | 12.34 | 0.00 | 0.00% | 0 | 33 | 0.62 | -0.91 | 0.01 | -0.06 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 185.00 | 21.20 | 29.70 | % | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 190.00 | 26.20 | 34.70 | % | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 195.00 | 31.00 | 39.70 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 200.00 | 36.00 | 44.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 210.00 | 45.90 | 54.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 220.00 | 55.90 | 64.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 230.00 | 65.90 | 74.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 240.00 | 75.90 | 84.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 250.00 | 85.90 | 94.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |