Options Chain for OLD DOMINION FREIGHT LINE INC COM (ODFL) - $196.66 as of 4/26/2024 3:35:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 68.60 | 77.80 | 74.85 | -8.67 | -10.39% | 2 | 2 | 1.91 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 63.70 | 73.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 120.00 | 58.60 | 68.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 125.00 | 53.60 | 63.00 | 71.60 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 130.00 | 48.70 | 58.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 43.80 | 53.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 140.00 | 39.60 | 48.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 145.00 | 34.60 | 43.00 | 40.50 | % | 1 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 150.00 | 29.70 | 38.00 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.04 | 4/26/2024 4:00:05 PM EST | |||
| 155.00 | 24.50 | 32.70 | % | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.06 | 4/26/2024 4:00:05 PM EST | |||
| 160.00 | 22.00 | 27.80 | % | 0 | 2 | 0.82 | 0.93 | 0.01 | -0.09 | 4/26/2024 4:00:05 PM EST | |||
| 165.00 | 17.70 | 23.20 | % | 0 | 0 | 0.74 | 0.88 | 0.01 | -0.11 | 4/26/2024 4:00:05 PM EST | |||
| 170.00 | 13.60 | 18.80 | % | 0 | 0 | 0.45 | 0.81 | 0.02 | -0.13 | 4/26/2024 4:00:05 PM EST | |||
| 175.00 | 10.10 | 13.20 | 14.10 | -10.40 | -42.45% | 1 | 10 | 0.39 | 0.71 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 180.00 | 7.30 | 7.80 | 9.90 | % | 15 | 0 | 0.34 | 0.60 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 185.00 | 4.70 | 5.10 | 5.20 | -9.30 | -64.14% | 126 | 20 | 0.33 | 0.47 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 190.00 | 2.90 | 3.00 | 3.05 | -7.75 | -71.76% | 86 | 27 | 0.32 | 0.33 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 195.00 | 1.45 | 1.90 | 1.82 | -6.48 | -78.08% | 25 | 96 | 0.32 | 0.22 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 200.00 | 0.90 | 1.20 | 1.00 | -4.45 | -81.66% | 65 | 80 | 0.33 | 0.14 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 205.00 | 0.25 | 0.65 | 0.57 | -3.43 | -85.75% | 19 | 76 | 0.32 | 0.09 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 210.00 | 0.10 | 0.50 | 0.50 | -1.85 | -78.73% | 50 | 117 | 0.33 | 0.06 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 215.00 | 0.10 | 0.65 | 0.25 | -1.05 | -80.77% | 25 | 1,593 | 0.37 | 0.03 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 220.00 | 0.10 | 0.60 | 0.15 | -0.60 | -80.00% | 11 | 186 | 0.43 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 225.00 | 0.00 | 0.70 | 0.50 | +0.05 | +11.12% | 5 | 218 | 0.56 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 230.00 | 0.00 | 1.35 | 0.30 | -0.06 | -16.67% | 1 | 1,550 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 235.00 | 0.00 | 0.45 | 0.45 | +0.20 | +80.00% | 1 | 66 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 240.00 | 0.00 | 4.30 | 0.75 | 0.00 | 0.00% | 0 | 33 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 245.00 | 0.00 | 4.30 | 0.19 | 0.00 | 0.00% | 0 | 54 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 250.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 292 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 255.00 | 0.00 | 2.50 | 0.75 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 260.00 | 0.00 | 4.30 | 0.83 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 265.00 | 0.00 | 4.30 | 0.69 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 270.00 | 0.00 | 4.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 275.00 | 0.00 | 4.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 280.00 | 0.00 | 4.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 285.00 | 0.00 | 4.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 295.00 | 0.00 | 4.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 300.00 | 0.00 | 4.30 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 305.00 | 0.00 | 4.30 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 310.00 | 0.00 | 4.30 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 315.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:05 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 | 1.95 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 4.30 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 4.30 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 4.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 4.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 4.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 3.90 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 4.40 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 150.00 | 0.00 | 3.80 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.04 | 4/26/2024 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.03 | 0.00 | -0.06 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 160.00 | 0.50 | 0.70 | 0.56 | % | 152 | 0 | 0.40 | -0.07 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 165.00 | 0.95 | 1.25 | 0.95 | +0.15 | +18.75% | 16 | 1 | 0.39 | -0.12 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 170.00 | 1.60 | 1.90 | 1.74 | +0.97 | +125.98% | 17 | 63 | 0.37 | -0.19 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 175.00 | 2.75 | 3.00 | 2.85 | +1.85 | +185.00% | 176 | 40 | 0.36 | -0.29 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 180.00 | 4.40 | 4.80 | 4.50 | +3.10 | +221.43% | 55 | 1,173 | 0.35 | -0.40 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 185.00 | 6.80 | 7.10 | 6.40 | +4.30 | +204.77% | 346 | 131 | 0.34 | -0.53 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 190.00 | 9.70 | 10.50 | 9.25 | +5.85 | +172.06% | 134 | 865 | 0.33 | -0.67 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 195.00 | 13.10 | 16.10 | 12.71 | +7.46 | +142.10% | 143 | 213 | 0.38 | -0.78 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 200.00 | 17.40 | 21.30 | 16.05 | +8.75 | +119.87% | 102 | 1,631 | 0.58 | -0.86 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 205.00 | 20.40 | 26.20 | 21.88 | +11.08 | +102.60% | 54 | 365 | 0.65 | -0.91 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 210.00 | 23.30 | 28.00 | 26.32 | +10.42 | +65.54% | 2 | 107 | 0.41 | -0.94 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 215.00 | 28.20 | 37.50 | 31.00 | +8.64 | +38.64% | 7 | 186 | 0.82 | -0.97 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 220.00 | 33.00 | 42.90 | 36.70 | +10.91 | +42.31% | 1 | 127 | 0.89 | -0.98 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 225.00 | 38.00 | 47.80 | 37.10 | +5.30 | +16.67% | 20 | 52 | 0.95 | -0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 230.00 | 43.40 | 52.60 | 42.10 | +24.10 | +133.89% | 20 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 235.00 | 48.30 | 57.60 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:05 PM EST |
| 240.00 | 53.00 | 62.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 245.00 | 58.00 | 67.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 250.00 | 63.40 | 72.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 255.00 | 68.00 | 77.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 260.00 | 73.40 | 82.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 265.00 | 78.40 | 87.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 270.00 | 83.00 | 92.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 275.00 | 88.40 | 97.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 280.00 | 93.00 | 102.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 285.00 | 98.40 | 107.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 290.00 | 103.40 | 113.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 295.00 | 108.40 | 118.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 300.00 | 113.40 | 123.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 305.00 | 118.40 | 128.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 310.00 | 123.00 | 132.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 315.00 | 128.00 | 137.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |