Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $163.00 as of 3/31/2025 4:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 61.90 | 68.40 | 64.53 | -36.66 | -36.23% | 1 | 10 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 105.00 | 57.10 | 64.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 110.00 | 51.90 | 60.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 115.00 | 46.80 | 55.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 120.00 | 42.00 | 49.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 125.00 | 37.40 | 44.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 130.00 | 33.10 | 39.00 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 135.00 | 27.80 | 34.50 | % | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.07 | 3/31/2025 2:58:57 PM EST | |||
| 140.00 | 23.30 | 27.70 | 28.80 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.95 | 0.01 | -0.10 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 145.00 | 20.30 | 23.90 | % | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.12 | 3/31/2025 2:58:57 PM EST | |||
| 150.00 | 16.40 | 17.80 | 20.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.85 | 0.01 | -0.15 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 155.00 | 12.70 | 13.60 | 16.25 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.77 | 0.02 | -0.18 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 160.00 | 9.20 | 9.60 | 11.31 | 0.00 | 0.00% | 0 | 32 | 0.40 | 0.67 | 0.02 | -0.19 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 165.00 | 6.00 | 6.40 | 5.50 | +0.15 | +2.81% | 4 | 25 | 0.39 | 0.54 | 0.03 | -0.19 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 170.00 | 3.50 | 4.10 | 3.40 | -2.50 | -42.38% | 2 | 90 | 0.36 | 0.40 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 175.00 | 1.80 | 2.10 | 2.10 | -0.70 | -25.00% | 5 | 494 | 0.34 | 0.26 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 180.00 | 0.75 | 1.10 | 0.79 | -0.23 | -22.55% | 1 | 116 | 0.34 | 0.15 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 185.00 | 0.25 | 0.45 | 0.49 | 0.00 | 0.00% | 0 | 153 | 0.32 | 0.08 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 190.00 | 0.00 | 0.95 | 0.20 | -0.15 | -42.86% | 1 | 295 | 0.50 | 0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 195.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 111 | 0.44 | 0.02 | 0.00 | -0.02 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 200.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 249 | 0.46 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 210.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 542 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 220.00 | 0.00 | 0.20 | 0.44 | 0.00 | 0.00% | 0 | 395 | 0.65 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 230.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 240.00 | 0.00 | 1.50 | 2.66 | 0.00 | 0.00% | 0 | 75 | 1.16 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:57 PM EST |
| 250.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:57 PM EST |
| 260.00 | 0.00 | 1.50 | 4.50 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/31/2025 2:58:57 PM EST |
| 270.00 | 0.00 | 1.50 | 0.92 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:58:57 PM EST |
| 280.00 | 0.00 | 1.50 | 5.20 | 0.00 | 0.00% | 0 | 356 | 1.50 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:58:57 PM EST |
| 290.00 | 0.00 | 1.50 | 3.60 | 0.00 | 0.00% | 0 | 85 | 1.57 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:58:57 PM EST |
| 300.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/31/2025 2:58:57 PM EST |
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 320.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 2:58:57 PM EST |
| 330.00 | 0.00 | 1.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:57 PM EST |
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:58:57 PM EST |
| 115.00 | 0.00 | 1.50 | 1.38 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:57 PM EST |
| 120.00 | 0.00 | 1.50 | 0.52 | 0.00 | 0.00% | 0 | 22 | 1.13 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 125.00 | 0.00 | 1.50 | 0.54 | 0.00 | 0.00% | 0 | 15 | 0.74 | 0.00 | 0.00 | -0.02 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 130.00 | 0.00 | 1.50 | 0.44 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.01 | 0.00 | -0.05 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 135.00 | 0.05 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.03 | 0.00 | -0.07 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 140.00 | 0.30 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.05 | 0.01 | -0.10 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 145.00 | 0.55 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 43 | 0.47 | -0.09 | 0.01 | -0.12 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 150.00 | 0.95 | 1.25 | 1.05 | 0.00 | 0.00% | 0 | 136 | 0.45 | -0.15 | 0.01 | -0.15 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 155.00 | 0.00 | 2.25 | 2.09 | +0.18 | +9.43% | 20 | 48 | 0.45 | -0.23 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 160.00 | 3.00 | 3.40 | 3.50 | +0.50 | +16.67% | 5 | 79 | 0.42 | -0.33 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 165.00 | 4.90 | 5.40 | 5.30 | +2.20 | +70.97% | 5 | 113 | 0.40 | -0.46 | 0.03 | -0.19 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 170.00 | 7.20 | 7.70 | 8.20 | +1.89 | +29.96% | 5 | 194 | 0.39 | -0.60 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 175.00 | 10.30 | 11.40 | 9.30 | 0.00 | 0.00% | 0 | 231 | 0.38 | -0.74 | 0.02 | -0.13 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 180.00 | 14.50 | 15.30 | 19.50 | 0.00 | 0.00% | 0 | 224 | 0.42 | -0.85 | 0.02 | -0.09 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 185.00 | 16.20 | 22.80 | 22.15 | 0.00 | 0.00% | 0 | 120 | 0.68 | -0.92 | 0.01 | -0.06 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 190.00 | 23.30 | 28.50 | 19.42 | 0.00 | 0.00% | 0 | 187 | 0.87 | -0.96 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 195.00 | 28.30 | 32.60 | 30.30 | 0.00 | 0.00% | 0 | 6 | 0.86 | -0.98 | 0.00 | -0.02 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 200.00 | 30.90 | 38.50 | 35.45 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 210.00 | 40.40 | 48.60 | 38.95 | 0.00 | 0.00% | 0 | 39 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 220.00 | 50.40 | 58.40 | 48.95 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 230.00 | 60.40 | 68.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 240.00 | 70.40 | 78.60 | 25.22 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 2:58:57 PM EST |
| 250.00 | 80.30 | 88.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 260.00 | 90.40 | 98.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 270.00 | 100.50 | 108.60 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 280.00 | 110.30 | 118.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 290.00 | 120.40 | 128.60 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 300.00 | 130.40 | 138.60 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 310.00 | 140.40 | 148.60 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 320.00 | 150.40 | 158.50 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 330.00 | 160.40 | 168.60 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |