Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $220.86 as of 5/29/2026 2:56:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 90.00 | 98.70 | 94.35 | % | 0.73 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 135.00 | 85.00 | 93.70 | 89.35 | % | 0.66 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 140.00 | 80.00 | 88.70 | 84.35 | % | 0.60 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 145.00 | 75.10 | 83.80 | 79.45 | % | 0.55 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 150.00 | 70.10 | 78.80 | 74.45 | 51.87 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:53 PM EST |
| 155.00 | 65.10 | 73.80 | 69.45 | % | 0.45 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 160.00 | 60.20 | 68.90 | 64.55 | % | 0.40 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 165.00 | 55.20 | 63.70 | 59.45 | % | 0.36 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:58:53 PM EST | |||
| 170.00 | 50.30 | 56.70 | 53.50 | 28.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/29/2026 1:58:53 PM EST |
| 175.00 | 45.50 | 51.40 | 48.45 | % | 0.28 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 5/29/2026 1:58:53 PM EST | |||
| 180.00 | 40.80 | 46.00 | 43.40 | 42.25 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.82 | 0.98 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 1:58:53 PM EST |
| 185.00 | 36.00 | 41.70 | 38.85 | 34.90 | +11.45 | +48.83% | 0.21 | 1 | 3 | 0.70 | 0.95 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 190.00 | 31.20 | 36.90 | 34.05 | 15.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.65 | 0.93 | 0.01 | -0.09 | 5/14/2026 | 5/29/2026 1:58:53 PM EST |
| 195.00 | 26.20 | 32.00 | 29.10 | 25.60 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.62 | 0.90 | 0.01 | -0.11 | 5/27/2026 | 5/29/2026 1:58:53 PM EST |
| 200.00 | 21.50 | 26.90 | 24.20 | 20.50 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.51 | 0.85 | 0.01 | -0.15 | 5/28/2026 | 5/29/2026 1:58:53 PM EST |
| 210.00 | 16.10 | 17.90 | 17.00 | 16.39 | -0.01 | -0.07% | 0.08 | 1 | 88 | 0.41 | 0.74 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 220.00 | 9.60 | 11.30 | 10.45 | 9.25 | -1.55 | -14.36% | 0.05 | 1 | 126 | 0.41 | 0.56 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 230.00 | 4.80 | 6.30 | 5.55 | 5.75 | -0.10 | -1.71% | 0.02 | 54 | 298 | 0.40 | 0.37 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 240.00 | 2.05 | 3.30 | 2.68 | 2.70 | -0.35 | -11.48% | 0.01 | 2 | 2,248 | 0.40 | 0.22 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 250.00 | 0.75 | 1.65 | 1.20 | 1.40 | +0.10 | +7.70% | 0.00 | 2 | 13 | 0.43 | 0.12 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 260.00 | 0.25 | 2.40 | 1.33 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.45 | 0.06 | 0.01 | -0.06 | 5/1/2026 | 5/29/2026 1:58:53 PM EST |
| 270.00 | 0.00 | 3.20 | 1.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.02 | 0.00 | -0.03 | 5/1/2026 | 5/29/2026 1:58:53 PM EST |
| 280.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.01 | 5/29/2026 1:58:53 PM EST | |||
| 290.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 5/29/2026 1:58:53 PM EST | |||
| 300.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 310.00 | 0.00 | 4.00 | 2.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 135.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 140.00 | 0.00 | 4.00 | 2.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:53 PM EST |
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 150.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 160.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.02 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:53 PM EST |
| 165.00 | 0.00 | 3.60 | 1.80 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.17 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 1:58:53 PM EST |
| 170.00 | 0.00 | 4.60 | 2.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.18 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 1:58:53 PM EST |
| 175.00 | 0.10 | 4.80 | 2.45 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.79 | -0.01 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 1:58:53 PM EST |
| 180.00 | 0.05 | 1.60 | 0.83 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.70 | -0.02 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 1:58:53 PM EST |
| 185.00 | 0.05 | 1.50 | 0.78 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.48 | -0.05 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 1:58:53 PM EST |
| 190.00 | 0.30 | 1.75 | 1.03 | 0.94 | -0.06 | -6.00% | 0.01 | 1 | 266 | 0.49 | -0.07 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 195.00 | 0.55 | 2.05 | 1.30 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.47 | -0.10 | 0.01 | -0.11 | 5/28/2026 | 5/29/2026 1:58:53 PM EST |
| 200.00 | 0.90 | 1.65 | 1.28 | 1.50 | +0.05 | +3.45% | 0.01 | 3 | 33 | 0.35 | -0.15 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 210.00 | 2.50 | 3.60 | 3.05 | 3.15 | -0.36 | -10.26% | 0.01 | 1 | 40 | 0.40 | -0.26 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 220.00 | 5.50 | 7.00 | 6.25 | 7.15 | -0.15 | -2.06% | 0.03 | 3 | 23 | 0.39 | -0.44 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 230.00 | 10.60 | 12.20 | 11.40 | 16.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.37 | -0.63 | 0.02 | -0.19 | 5/28/2026 | 5/29/2026 1:58:53 PM EST |
| 240.00 | 17.80 | 19.20 | 18.50 | 35.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.36 | -0.78 | 0.01 | -0.15 | 5/19/2026 | 5/29/2026 1:58:53 PM EST |
| 250.00 | 24.90 | 30.80 | 27.85 | % | 0.11 | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.11 | 5/29/2026 1:58:53 PM EST | |||
| 260.00 | 34.80 | 40.40 | 37.60 | % | 0.14 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.06 | 5/29/2026 1:58:53 PM EST | |||
| 270.00 | 42.10 | 50.40 | 46.25 | % | 0.17 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 5/29/2026 1:58:53 PM EST | |||
| 280.00 | 51.60 | 60.30 | 55.95 | % | 0.20 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:58:53 PM EST | |||
| 290.00 | 61.50 | 70.20 | 65.85 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:58:53 PM EST | |||
| 300.00 | 71.50 | 80.20 | 75.85 | 69.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:58:53 PM EST |
| 310.00 | 81.50 | 90.20 | 85.85 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST |